NASDAQ:FMNB | Historical Stock Price | FARMERS NATIONAL BANC CORP /OH/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.09$5.28$9.05$15.48$26.50$45.351999-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.27$28.0844,500——
2020-12-30$13.15$27.8226,600——
2020-12-29$13.05$27.6131,300——
2020-12-28$13.26$28.0621,900——
2020-12-24$13.17$27.8716,100——
2020-12-23$13.20$27.9325,900——
2020-12-22$12.79$27.0641,200——
2020-12-21$13.11$27.7432,200——
2020-12-18$13.47$28.50308,100——
2020-12-17$13.74$29.0735,000——
2020-12-16$13.64$28.8643,100——
2020-12-15$13.67$28.9251,000——
2020-12-14$13.57$28.7144,100——
2020-12-11$13.54$28.6528,000——
2020-12-10$13.56$28.6930,900——
2020-12-09$13.65$28.6535,000——
2020-12-08$13.58$28.5047,500——
2020-12-07$13.54$28.4238,000——
2020-12-04$13.37$28.0626,900——
2020-12-03$13.09$27.4719,700——
2020-12-02$13.20$27.7033,900——
2020-12-01$12.91$27.1033,300——
2020-11-30$12.54$26.3297,300——
2020-11-27$13.03$27.3522,300——
2020-11-25$13.40$28.1233,300——
2020-11-24$13.49$28.3169,300——
2020-11-23$12.81$26.8953,200——
2020-11-20$12.88$27.0346,200——
2020-11-19$12.77$26.8043,700——
2020-11-18$12.81$26.8931,300——
2020-11-17$13.13$27.5632,700——
2020-11-16$13.24$27.7988,600——
2020-11-13$12.61$26.4725,300——
2020-11-12$12.37$25.9640,100——
2020-11-11$12.77$26.8055,000——
2020-11-10$13.10$27.4983,900——
2020-11-09$12.18$25.56102,800——
2020-11-06$11.15$23.4037,100——
2020-11-05$11.58$24.3021,600——
2020-11-04$11.10$23.3051,700——
2020-11-03$11.96$25.1069,700——
2020-11-02$11.78$24.7255,200——
2020-10-30$11.65$24.4540,000——
2020-10-29$11.61$24.3739,700——
2020-10-28$11.11$23.3263,200——
2020-10-27$11.51$24.1663,400——
2020-10-26$11.91$25.0034,000——
2020-10-23$12.22$25.6530,400——
2020-10-22$12.11$25.4244,200——
2020-10-21$11.79$24.7510,300——
2020-10-20$11.68$24.5121,900——
2020-10-19$11.50$24.1414,700——
2020-10-16$11.53$24.2033,200——
2020-10-15$11.60$24.3527,400——
2020-10-14$11.35$23.8217,500——
2020-10-13$11.55$24.2441,400——
2020-10-12$11.95$25.0825,700——
2020-10-09$11.71$24.5821,200——
2020-10-08$11.72$24.6058,700——
2020-10-07$11.78$24.7258,700——
2020-10-06$11.61$24.3763,600——
2020-10-05$11.61$24.3778,100——
2020-10-02$11.42$23.97108,800——
2020-10-01$11.07$23.2348,300——
2020-09-30$10.92$22.9265,600——
2020-09-29$10.87$22.8161,500——
2020-09-28$11.15$23.40105,100——
2020-09-25$10.49$22.0258,900——
2020-09-24$10.39$21.8162,200——
2020-09-23$10.15$21.3078,000——
2020-09-22$10.46$21.95124,700——
2020-09-21$10.62$22.2976,000——
2020-09-18$11.35$23.82156,000——
2020-09-17$11.30$23.7224,300——
2020-09-16$11.38$23.8843,400——
2020-09-15$11.37$23.8635,500——
2020-09-14$11.50$24.1480,000——
2020-09-11$11.10$23.3047,900——
2020-09-10$11.06$23.2157,200——
2020-09-09$11.36$23.6170,000——
2020-09-08$11.54$23.9957,900——
2020-09-04$11.89$24.7156,800——
2020-09-03$11.71$24.3446,400——
2020-09-02$11.79$24.5132,000——
2020-09-01$11.75$24.4234,600——
2020-08-31$11.66$24.24150,500——
2020-08-28$11.82$24.5726,000——
2020-08-27$11.96$24.8629,200——
2020-08-26$11.84$24.6143,900——
2020-08-25$12.21$25.3837,700——
2020-08-24$12.26$25.4827,300——
2020-08-21$12.10$25.15139,100——
2020-08-20$11.99$24.9251,900——
2020-08-19$12.16$25.2733,800——
2020-08-18$12.00$24.9444,800——
2020-08-17$12.22$25.4039,300——
2020-08-14$12.30$25.5721,200——
2020-08-13$12.23$25.4244,300——
2020-08-12$12.22$25.4036,600——
2020-08-11$12.37$25.7153,000——
2020-08-10$12.09$25.1350,300——
2020-08-07$11.84$24.6163,400——
2020-08-06$11.14$23.15103,500——
2020-08-05$11.19$23.2696,900——
2020-08-04$11.08$23.0340,600——
2020-08-03$11.16$23.2076,000——
2020-07-31$10.81$22.4774,100——
2020-07-30$11.22$23.3274,000——
2020-07-29$10.76$22.36124,200——
2020-07-28$10.45$21.7251,500——
2020-07-27$10.54$21.9156,200——
2020-07-24$10.74$22.3243,100——
2020-07-23$10.79$22.4351,100——
2020-07-22$10.80$22.4535,600——
2020-07-21$11.05$22.9755,200——
2020-07-20$10.67$22.1835,900——
2020-07-17$10.88$22.6150,300——
2020-07-16$10.99$22.8454,400——
2020-07-15$11.13$23.1393,800——
2020-07-14$10.65$22.1452,300——
2020-07-13$10.76$22.3673,400——
2020-07-10$10.63$22.0978,300——
2020-07-09$10.35$21.5165,900——
2020-07-08$10.80$22.4560,200——
2020-07-07$10.86$22.5751,300——
2020-07-06$11.24$23.3656,200——
2020-07-02$11.46$23.8260,600——
2020-07-01$11.41$23.7275,200——
2020-06-30$11.86$24.65161,800——
2020-06-29$11.78$24.4889,100——
2020-06-26$11.47$23.84232,100——
2020-06-25$11.45$23.8090,800——
2020-06-24$11.40$23.7057,700——
2020-06-23$11.83$24.5967,800——
2020-06-22$12.01$24.9658,700——
2020-06-19$11.91$24.76170,800——
2020-06-18$11.65$24.2137,000——
2020-06-17$11.67$24.2648,700——
2020-06-16$12.02$24.98142,900——
2020-06-15$11.55$24.0187,700——
2020-06-12$11.52$23.9476,300——
2020-06-11$11.37$23.6365,700——
2020-06-10$12.40$25.5545,700——
2020-06-09$13.20$27.1948,500——
2020-06-08$13.22$27.2342,500——
2020-06-05$13.18$27.15106,200——
2020-06-04$12.23$25.1952,100——
2020-06-03$11.99$24.7099,000——
2020-06-02$11.70$24.1038,400——
2020-06-01$11.68$24.06186,800——
2020-05-29$11.75$24.2197,600——
2020-05-28$11.96$24.6474,600——
2020-05-27$12.70$26.1672,500——
2020-05-26$11.60$23.9081,900——
2020-05-22$11.03$22.7245,900——
2020-05-21$11.09$22.8555,700——
2020-05-20$11.12$22.9162,200——
2020-05-19$10.48$21.5968,800——
2020-05-18$11.06$22.7883,500——
2020-05-15$10.40$21.4259,800——
2020-05-14$10.28$21.1872,800——
2020-05-13$10.41$21.4583,700——
2020-05-12$10.66$21.96115,300——
2020-05-11$11.08$22.8370,400——
2020-05-08$11.23$23.1375,800——
2020-05-07$10.95$22.56132,100——
2020-05-06$10.76$22.1772,000——
2020-05-05$11.20$23.07118,000——
2020-05-04$12.00$24.7268,100——
2020-05-01$12.05$24.8269,900——
2020-04-30$12.39$25.5260,500——
2020-04-29$12.99$26.76143,100——
2020-04-28$12.10$24.9362,100——
2020-04-27$11.75$24.2155,500——
2020-04-24$11.07$22.8171,900——
2020-04-23$11.10$22.8762,100——
2020-04-22$11.04$22.7442,300——
2020-04-21$11.12$22.9163,700——
2020-04-20$11.38$23.4462,400——
2020-04-17$11.32$23.3278,400——
2020-04-16$10.67$21.98115,600——
2020-04-15$10.99$22.6496,900——
2020-04-14$11.66$24.0282,400——
2020-04-13$11.93$24.5870,500——
2020-04-09$12.81$26.39114,100——
2020-04-08$11.78$24.2782,500——
2020-04-07$11.32$23.32119,900——
2020-04-06$11.19$23.05123,800——
2020-04-03$10.57$21.7887,800——
2020-04-02$11.34$23.36103,500——
2020-04-01$11.35$23.38155,300——
2020-03-31$11.63$23.96316,800——
2020-03-30$11.55$23.79102,200——
2020-03-27$11.46$23.61193,300——
2020-03-26$12.04$24.80128,600——
2020-03-25$11.28$23.24112,800——
2020-03-24$11.31$23.30113,200——
2020-03-23$10.86$22.37130,700——
2020-03-20$11.57$23.84207,000——
2020-03-19$12.29$25.32129,400——
2020-03-18$11.62$23.94190,700——
2020-03-17$13.23$27.25183,500——
2020-03-16$11.24$23.16144,100——
2020-03-13$12.35$25.44130,700——
2020-03-12$11.64$23.98181,500——
2020-03-11$12.92$26.39197,400——
2020-03-10$13.55$27.68172,900——
2020-03-09$13.56$27.70137,100——
2020-03-06$14.66$29.94162,000——
2020-03-05$14.84$30.31122,500——
2020-03-04$15.18$31.01112,900——
2020-03-03$15.12$30.88139,300——
2020-03-02$15.40$31.46113,100——
2020-02-28$15.03$30.70251,200——
2020-02-27$15.51$31.68166,400——
2020-02-26$15.73$32.13107,900——
2020-02-25$15.60$31.86116,600——
2020-02-24$15.90$32.4888,500——
2020-02-21$16.05$32.7870,800——
2020-02-20$16.37$33.4472,800——
2020-02-19$16.25$33.19124,800——
2020-02-18$15.93$32.5481,200——
2020-02-14$16.11$32.9195,800——
2020-02-13$16.14$32.97152,200——
2020-02-12$16.16$33.01116,900——
2020-02-11$16.04$32.76121,200——
2020-02-10$16.28$33.25321,800——
2020-02-07$15.97$32.6272,300——
2020-02-06$16.19$33.0799,400——
2020-02-05$16.21$33.11159,900——
2020-02-04$16.00$32.68376,300——
2020-02-03$16.02$32.72148,400——
2020-01-31$15.82$32.31388,300——
2020-01-30$15.84$32.35160,300——
2020-01-29$15.63$31.9280,600——
2020-01-28$15.85$32.3781,900——
2020-01-27$15.90$32.4880,700——
2020-01-24$15.94$32.56101,900——
2020-01-23$15.99$32.6698,400——
2020-01-22$16.00$32.68196,900——
2020-01-21$15.93$32.5479,600——
2020-01-17$15.94$32.5633,100——
2020-01-16$16.14$32.9731,200——
2020-01-15$15.99$32.6640,000——
2020-01-14$15.91$32.5048,700——
2020-01-13$16.06$32.8040,300——
2020-01-10$15.90$32.4857,900——
2020-01-09$15.97$32.6229,300——
2020-01-08$15.98$32.6437,800——
2020-01-07$15.97$32.6234,100——
2020-01-06$16.13$32.9571,900——
2020-01-03$16.06$32.8033,800——
2020-01-02$16.26$33.2154,300——