Farmers National Banc Stock Price History
NASDAQ: FMNBFinanceMajor BanksUSD
14.97-0.23 (-1.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FMNB price history at a glance
The price history for Farmers National Banc (FMNB) on this page begins on January 4, 1999, when the stock closed at $8.94; it most recently closed at $14.97 on October 5, 2026. The highest price in this record is $20.00, reached on January 10, 2022; the latest close is 25.1% below that peak. Across the 27 complete calendar years in the table, FMNB finished higher in 15 and lower in 12. Its best year was 2016 (+65.1%) and its worst was 2008 (-47.9%).
Over roughly 28 years the share price changed +67.5%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, FMNB has gained 9.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $20.00
- Date of high
- Jan 10, 2022
- Low since 1999
- $3.25
- Date of low
- Jan 10, 2011
- 52-week high
- $16.46
- 52-week low
- $12.12
- Last close
- $14.97
FMNB returns
1 week
-2.41%
1 month
-4.83%
3 months
+4.61%
6 months
+7.78%
Year to date
+12.39%
1 year
+9.03%
3 years
+35.72%
5 years
-10.89%
FMNB price return, excluding dividends.
FMNB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.97 | +12.81% |
| 2025 | 13.27 | -4.60% |
| 2024 | 13.91 | -3.74% |
| 2023 | 14.45 | +2.34% |
| 2022 | 14.12 | -23.88% |
| 2021 | 18.55 | +39.79% |
| 2020 | 13.27 | -17.37% |
| 2019 | 16.06 | +20.93% |
| 2018 | 13.28 | -9.97% |
| 2017 | 14.75 | +3.87% |
| 2016 | 14.20 | +65.12% |
| 2015 | 8.60 | +2.14% |
| 2014 | 8.42 | +27.19% |
| 2013 | 6.62 | -0.15% |
| 2012 | 6.63 | +33.94% |
| 2011 | 4.95 | +36.74% |
| 2010 | 3.62 | -20.96% |
| 2009 | 4.58 | +20.53% |
| 2008 | 3.80 | -47.95% |
| 2007 | 7.30 | -30.81% |
| 2006 | 10.55 | -17.25% |
| 2005 | 12.75 | -20.31% |
| 2004 | 16.00 | +3.29% |
| 2003 | 15.49 | +13.49% |
| 2002 | 13.65 | +29.09% |
| 2001 | 10.57 | +55.18% |
| 2000 | 6.81 | -45.78% |
| 1999 | 12.57 | +40.65% |
2026 return is year to date.
FMNB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.12 | 15.15 | 14.97 | 14.97 | -1.51% | |
| 15.03 | 15.28 | 14.96 | 15.20 | +0.93% | |
| 15.11 | 15.18 | 14.99 | 15.06 | -1.18% | |
| 15.34 | 15.43 | 15.21 | 15.24 | -0.26% | |
| 15.33 | 15.38 | 15.20 | 15.28 | -0.39% | |
| 15.28 | 15.48 | 15.24 | 15.34 | +1.25% | |
| 15.00 | 15.19 | 14.81 | 15.15 | +0.80% | |
| 15.21 | 15.32 | 14.94 | 15.03 | -1.18% | |
| 15.36 | 15.36 | 15.03 | 15.21 | -0.33% | |
| 15.44 | 15.44 | 15.26 | 15.26 | -1.10% | |
| 15.36 | 15.50 | 15.35 | 15.43 | +0.59% | |
| 15.22 | 15.38 | 15.11 | 15.34 | +1.05% | |
| 15.33 | 15.36 | 15.18 | 15.18 | -0.91% | |
| 15.37 | 15.54 | 15.26 | 15.32 | 0.00% | |
| 15.47 | 15.58 | 15.31 | 15.32 | -1.54% | |
| 15.57 | 15.61 | 15.45 | 15.56 | -0.58% | |
| 15.82 | 15.82 | 15.64 | 15.65 | -0.19% | |
| 15.98 | 15.98 | 15.42 | 15.68 | -1.75% | |
| 15.81 | 16.00 | 15.81 | 15.96 | +0.88% | |
| 15.75 | 15.95 | 15.73 | 15.82 | +0.51% | |
| 15.86 | 15.96 | 15.61 | 15.74 | -0.88% | |
| 15.73 | 15.90 | 15.59 | 15.88 | +0.95% | |
| 15.73 | 15.88 | 15.65 | 15.73 | -0.63% | |
| 16.00 | 16.00 | 15.82 | 15.83 | -1.49% | |
| 15.81 | 16.14 | 15.78 | 16.07 | +1.58% | |
| 15.84 | 15.94 | 15.78 | 15.82 | +0.57% | |
| 15.42 | 15.76 | 15.41 | 15.73 | +2.34% | |
| 15.61 | 15.66 | 15.31 | 15.37 | -1.54% | |
| 15.68 | 15.83 | 15.54 | 15.61 | -0.45% | |
| 15.77 | 15.85 | 15.68 | 15.68 | -0.57% | |
| 15.51 | 15.78 | 15.42 | 15.77 | +0.70% | |
| 15.80 | 15.95 | 15.65 | 15.66 | +0.26% | |
| 15.72 | 15.72 | 15.54 | 15.62 | -0.51% | |
| 15.72 | 15.89 | 15.70 | 15.70 | +0.06% | |
| 15.77 | 15.83 | 15.59 | 15.69 | -0.19% | |
| 15.75 | 15.75 | 15.49 | 15.72 | +0.45% | |
| 16.05 | 16.05 | 15.63 | 15.65 | -2.31% | |
| 16.21 | 16.21 | 15.95 | 16.02 | -0.62% | |
| 16.19 | 16.30 | 16.04 | 16.12 | -1.16% | |
| 16.35 | 16.46 | 16.27 | 16.31 | -0.43% | |
| 16.24 | 16.39 | 16.24 | 16.38 | +1.42% | |
| 16.07 | 16.18 | 15.97 | 16.15 | +0.56% | |
| 15.76 | 16.08 | 15.75 | 16.06 | +2.16% | |
| 15.59 | 15.83 | 15.55 | 15.72 | +0.19% | |
| 15.79 | 15.79 | 15.66 | 15.69 | -0.76% | |
| 16.02 | 16.06 | 15.76 | 15.81 | -0.50% | |
| 16.05 | 16.05 | 15.88 | 15.89 | -0.63% | |
| 15.97 | 16.13 | 15.92 | 15.99 | +0.06% | |
| 16.01 | 16.16 | 15.88 | 15.98 | +0.76% | |
| 15.86 | 16.03 | 15.79 | 15.86 | -0.19% | |
| 16.00 | 16.07 | 15.87 | 15.89 | -0.44% | |
| 15.92 | 16.10 | 15.87 | 15.96 | -0.25% | |
| 15.40 | 16.05 | 15.35 | 16.00 | +4.23% | |
| 15.04 | 15.40 | 15.04 | 15.35 | +1.05% | |
| 14.90 | 15.29 | 14.89 | 15.19 | +2.50% | |
| 14.83 | 14.94 | 14.73 | 14.82 | -1.20% | |
| 14.77 | 15.04 | 14.64 | 15.00 | +2.88% | |
| 14.52 | 14.62 | 14.46 | 14.58 | -0.07% | |
| 14.60 | 14.64 | 14.42 | 14.59 | -0.34% | |
| 14.79 | 14.91 | 14.53 | 14.64 | -1.61% | |
| 14.49 | 14.91 | 14.49 | 14.88 | +2.76% | |
| 14.25 | 14.51 | 14.17 | 14.48 | +1.54% | |
| 14.39 | 14.45 | 14.24 | 14.26 | -0.97% | |
| 14.44 | 14.44 | 14.26 | 14.40 | +0.63% | |
| 14.50 | 14.50 | 14.25 | 14.31 | +0.28% | |
| 14.15 | 14.35 | 14.11 | 14.27 | +0.85% | |
| 14.35 | 14.36 | 14.05 | 14.15 | -1.39% | |
| 14.44 | 14.49 | 14.32 | 14.35 | 0.00% | |
| 14.59 | 14.70 | 14.34 | 14.35 | -1.98% | |
| 14.91 | 14.97 | 14.60 | 14.64 | -1.48% | |
| 14.62 | 14.91 | 14.60 | 14.86 | +1.78% | |
| 14.51 | 14.65 | 14.48 | 14.60 | 0.00% | |
| 14.66 | 14.71 | 14.50 | 14.60 | -1.15% | |
| 14.57 | 14.84 | 14.54 | 14.77 | +1.86% | |
| 14.56 | 14.66 | 14.44 | 14.50 | -0.48% | |
| 14.38 | 14.59 | 14.38 | 14.57 | +1.25% | |
| 14.27 | 14.43 | 14.27 | 14.39 | +0.98% | |
| 14.13 | 14.31 | 14.13 | 14.25 | +0.78% | |
| 14.19 | 14.28 | 14.03 | 14.14 | +0.78% | |
| 14.37 | 14.45 | 13.93 | 14.03 | -2.43% | |
| 14.41 | 14.49 | 14.29 | 14.38 | +0.35% | |
| 14.54 | 14.60 | 14.29 | 14.33 | -1.38% | |
| 14.43 | 14.59 | 14.43 | 14.53 | -0.21% | |
| 14.59 | 14.63 | 14.41 | 14.56 | +0.14% | |
| 14.48 | 14.62 | 14.45 | 14.54 | +1.04% | |
| 14.28 | 14.53 | 14.28 | 14.39 | +1.27% | |
| 14.19 | 14.30 | 14.13 | 14.21 | +0.14% | |
| 14.08 | 14.32 | 14.08 | 14.19 | +0.78% | |
| 14.06 | 14.18 | 14.03 | 14.08 | +1.88% | |
| 14.16 | 14.17 | 13.81 | 13.82 | -3.02% | |
| 14.03 | 14.28 | 14.01 | 14.25 | +1.64% | |
| 14.05 | 14.16 | 13.89 | 14.02 | -1.13% | |
| 14.22 | 14.28 | 14.15 | 14.18 | -0.35% | |
| 14.16 | 14.24 | 14.03 | 14.23 | +0.28% | |
| 14.31 | 14.34 | 14.17 | 14.19 | -0.56% | |
| 14.16 | 14.33 | 14.11 | 14.27 | +0.92% | |
| 14.26 | 14.30 | 14.13 | 14.14 | -0.70% | |
| 14.00 | 14.26 | 13.95 | 14.24 | +1.14% | |
| 13.92 | 14.16 | 13.83 | 14.08 | +1.15% | |
| 13.82 | 14.00 | 13.70 | 13.92 | +0.29% | |
| 13.69 | 13.94 | 13.69 | 13.88 | +1.54% | |
| 13.78 | 13.83 | 13.57 | 13.67 | -1.09% | |
| 13.80 | 13.97 | 13.80 | 13.82 | +0.44% | |
| 13.87 | 13.98 | 13.72 | 13.76 | -1.36% | |
| 13.99 | 14.01 | 13.74 | 13.95 | -0.21% | |
| 14.17 | 14.20 | 13.97 | 13.98 | -1.34% | |
| 14.18 | 14.19 | 14.08 | 14.17 | -0.07% | |
| 14.25 | 14.38 | 14.15 | 14.18 | -0.21% | |
| 14.25 | 14.38 | 14.20 | 14.21 | +0.42% | |
| 14.00 | 14.20 | 13.98 | 14.15 | +1.36% | |
| 14.11 | 14.14 | 13.94 | 13.96 | -1.76% | |
| 14.09 | 14.31 | 13.94 | 14.21 | +1.00% | |
| 13.78 | 14.09 | 13.78 | 14.07 | +1.08% | |
| 14.27 | 14.27 | 13.82 | 13.92 | -3.13% | |
| 14.01 | 14.38 | 13.97 | 14.37 | +1.55% | |
| 14.00 | 14.18 | 13.96 | 14.15 | +0.64% | |
| 13.92 | 14.13 | 13.88 | 14.06 | +0.86% | |
| 13.92 | 14.03 | 13.80 | 13.94 | +0.14% | |
| 14.14 | 14.28 | 13.79 | 13.92 | +1.61% | |
| 14.01 | 14.07 | 13.67 | 13.70 | -2.28% | |
| 14.13 | 14.23 | 14.02 | 14.02 | -1.06% | |
| 13.88 | 14.42 | 13.88 | 14.17 | +1.87% | |
| 13.79 | 13.96 | 13.78 | 13.91 | +0.14% | |
| 13.93 | 14.41 | 13.80 | 13.89 | -0.50% | |
| 13.82 | 13.99 | 13.70 | 13.96 | +0.50% | |
| 13.84 | 13.90 | 13.76 | 13.89 | 0.00% | |
| 13.93 | 13.93 | 13.76 | 13.89 | -0.36% | |
| 13.71 | 13.99 | 13.61 | 13.94 | +1.60% | |
| 13.69 | 13.94 | 13.64 | 13.72 | +1.18% | |
| 13.48 | 13.64 | 13.48 | 13.56 | +0.22% | |
| 13.37 | 13.57 | 13.37 | 13.53 | +0.89% | |
| 13.27 | 13.50 | 13.21 | 13.41 | +0.15% | |
| 13.16 | 13.49 | 13.16 | 13.39 | +1.75% | |
| 13.26 | 13.38 | 13.03 | 13.16 | +0.46% | |
| 13.03 | 13.14 | 12.92 | 13.10 | +1.71% | |
| 12.92 | 13.05 | 12.81 | 12.88 | -1.00% | |
| 12.79 | 13.05 | 12.79 | 13.01 | +0.93% | |
| 12.95 | 13.00 | 12.79 | 12.89 | +0.47% | |
| 12.69 | 13.04 | 12.66 | 12.83 | -0.08% | |
| 12.88 | 13.02 | 12.66 | 12.84 | +1.99% | |
| 12.66 | 12.71 | 12.50 | 12.59 | -0.55% | |
| 12.23 | 12.76 | 12.23 | 12.66 | +2.93% | |
| 12.32 | 12.44 | 12.24 | 12.30 | -1.13% | |
| 12.56 | 12.68 | 12.36 | 12.44 | -0.96% | |
| 12.60 | 12.67 | 12.51 | 12.56 | +0.72% | |
| 12.48 | 12.57 | 12.28 | 12.47 | +0.73% | |
| 12.25 | 12.43 | 12.25 | 12.38 | -0.72% | |
| 12.46 | 12.51 | 12.32 | 12.47 | 0.00% | |
| 12.44 | 12.72 | 12.43 | 12.47 | -0.48% | |
| 12.44 | 12.58 | 12.12 | 12.53 | 0.00% | |
| 12.61 | 12.64 | 12.29 | 12.53 | -2.41% | |
| 13.02 | 13.09 | 12.70 | 12.84 | -1.76% | |
| 13.15 | 13.48 | 13.03 | 13.07 | -0.46% | |
| 12.61 | 13.20 | 12.61 | 13.13 | +1.23% | |
| 12.73 | 13.19 | 12.56 | 12.97 | +0.31% | |
| 13.21 | 13.38 | 12.74 | 12.93 | -3.79% | |
| 13.41 | 13.55 | 13.26 | 13.44 | +0.90% | |
| 13.24 | 13.38 | 13.10 | 13.32 | +1.37% | |
| 13.09 | 13.22 | 13.01 | 13.14 | +0.38% | |
| 13.54 | 13.70 | 13.04 | 13.09 | -3.75% | |
| 13.42 | 13.61 | 13.30 | 13.60 | +1.04% | |
| 13.27 | 13.49 | 13.27 | 13.46 | +0.75% | |
| 13.42 | 13.55 | 13.27 | 13.36 | -0.74% | |
| 13.47 | 13.56 | 13.37 | 13.46 | +0.15% | |
| 13.34 | 13.52 | 13.19 | 13.44 | -0.59% | |
| 13.49 | 13.54 | 13.28 | 13.52 | +0.82% | |
| 13.60 | 13.66 | 13.36 | 13.41 | -0.52% | |
| 13.55 | 13.67 | 13.45 | 13.48 | -0.81% | |
| 13.58 | 13.72 | 13.46 | 13.59 | +0.44% | |
| 13.37 | 13.60 | 13.32 | 13.53 | +1.58% | |
| 13.25 | 13.36 | 13.15 | 13.32 | +0.60% | |
| 13.33 | 13.47 | 13.20 | 13.24 | +0.61% | |
| 12.98 | 13.37 | 12.98 | 13.16 | +1.08% | |
| 13.01 | 13.16 | 12.88 | 13.02 | +0.31% | |
| 12.85 | 13.16 | 12.83 | 12.98 | +1.01% | |
| 12.74 | 12.88 | 12.53 | 12.85 | +0.71% | |
| 13.19 | 13.26 | 12.52 | 12.76 | -6.11% | |
| 13.48 | 13.65 | 13.39 | 13.59 | +0.67% | |
| 13.56 | 13.70 | 13.36 | 13.50 | -0.74% | |
| 13.82 | 13.90 | 13.52 | 13.60 | -2.23% | |
| 13.89 | 14.15 | 13.70 | 13.91 | +0.29% | |
| 13.30 | 13.90 | 13.30 | 13.87 | +4.92% | |
| 13.34 | 13.57 | 13.21 | 13.22 | -2.29% | |
| 13.52 | 13.58 | 13.37 | 13.53 | 0.00% | |
| 13.32 | 13.65 | 13.32 | 13.53 | +1.42% | |
| 13.12 | 13.38 | 13.07 | 13.34 | +1.60% | |
| 13.25 | 13.30 | 13.11 | 13.13 | -0.91% | |
| 13.23 | 13.34 | 13.14 | 13.25 | -0.60% | |
| 13.53 | 13.53 | 13.20 | 13.33 | -0.89% | |
| 13.13 | 13.57 | 13.13 | 13.45 | +1.97% | |
| 13.50 | 13.52 | 13.13 | 13.19 | -2.30% | |
| 13.40 | 13.51 | 13.21 | 13.50 | +0.75% | |
| 13.25 | 13.61 | 13.24 | 13.40 | +0.98% | |
| 13.38 | 13.50 | 13.12 | 13.27 | -0.38% | |
| 13.45 | 13.58 | 13.29 | 13.32 | -0.75% | |
| 13.52 | 13.55 | 13.41 | 13.42 | -0.67% | |
| 13.67 | 13.71 | 13.46 | 13.51 | -1.10% | |
| 13.94 | 13.94 | 13.61 | 13.66 | -0.94% | |
| 13.84 | 13.91 | 13.60 | 13.79 | +0.44% | |
| 13.93 | 14.17 | 13.69 | 13.73 | -0.94% | |
| 14.07 | 14.14 | 13.80 | 13.86 | -1.14% | |
| 14.37 | 14.41 | 13.93 | 14.02 | -2.64% | |
| 14.45 | 14.56 | 14.25 | 14.40 | -0.35% | |
| 14.40 | 14.55 | 14.36 | 14.45 | +0.21% | |
| 14.42 | 14.46 | 14.31 | 14.42 | +0.28% | |
| 14.44 | 14.52 | 14.35 | 14.38 | -0.35% | |
| 14.61 | 14.61 | 14.40 | 14.43 | -1.64% | |
| 14.33 | 14.72 | 14.32 | 14.67 | +1.95% | |
| 13.99 | 14.51 | 13.98 | 14.39 | +2.86% | |
| 13.99 | 14.14 | 13.95 | 13.99 | 0.00% | |
| 13.89 | 14.05 | 13.86 | 13.99 | +1.16% | |
| 14.03 | 14.03 | 13.80 | 13.83 | -1.71% | |
| 13.89 | 14.08 | 13.88 | 14.07 | +0.72% | |
| 13.60 | 13.98 | 13.57 | 13.97 | +3.10% | |
| 13.67 | 13.68 | 13.51 | 13.55 | -0.51% | |
| 13.52 | 13.73 | 13.52 | 13.62 | +0.22% | |
| 13.59 | 13.64 | 13.49 | 13.59 | -0.07% | |
| 13.51 | 13.63 | 13.45 | 13.60 | +0.22% | |
| 13.36 | 13.69 | 13.21 | 13.57 | +2.03% | |
| 13.28 | 13.53 | 13.16 | 13.30 | +0.08% | |
| 12.84 | 13.44 | 12.84 | 13.29 | +3.02% | |
| 12.99 | 13.23 | 12.85 | 12.90 | +0.31% | |
| 12.84 | 13.06 | 12.83 | 12.86 | 0.00% | |
| 12.94 | 12.99 | 12.81 | 12.86 | -0.54% | |
| 13.30 | 13.32 | 12.90 | 12.93 | -2.71% | |
| 13.25 | 13.32 | 13.02 | 13.29 | 0.00% | |
| 13.36 | 13.48 | 13.24 | 13.29 | -0.60% | |
| 13.36 | 13.51 | 13.30 | 13.37 | +0.07% | |
| 13.30 | 13.38 | 13.24 | 13.36 | +0.45% | |
| 13.23 | 13.35 | 13.11 | 13.30 | +1.22% | |
| 13.31 | 13.32 | 13.04 | 13.14 | -1.20% | |
| 13.25 | 13.39 | 13.13 | 13.30 | +0.45% | |
| 13.20 | 13.26 | 12.90 | 13.24 | +1.77% | |
| 12.94 | 13.13 | 12.92 | 13.01 | -0.31% | |
| 12.92 | 13.10 | 12.90 | 13.05 | +0.54% | |
| 12.98 | 13.11 | 12.87 | 12.98 | -0.61% | |
| 12.93 | 13.17 | 12.92 | 13.06 | +0.93% | |
| 13.52 | 13.55 | 12.81 | 12.94 | -4.29% | |
| 13.39 | 13.56 | 13.23 | 13.52 | +0.82% | |
| 13.60 | 13.75 | 13.40 | 13.41 | -1.40% | |
| 13.60 | 13.79 | 13.45 | 13.60 | +1.34% | |
| 13.30 | 13.54 | 13.13 | 13.42 | +1.05% | |
| 13.84 | 13.93 | 13.16 | 13.28 | -4.67% | |
| 13.88 | 14.04 | 13.80 | 13.93 | +0.14% | |
| 13.87 | 13.96 | 13.67 | 13.91 | +1.16% | |
| 13.67 | 13.92 | 13.56 | 13.75 | +1.18% | |
| 14.22 | 14.23 | 13.47 | 13.59 | -5.03% | |
| 14.35 | 14.40 | 14.20 | 14.31 | +0.28% | |
| 13.72 | 14.31 | 13.71 | 14.27 | +2.88% | |
| 13.90 | 13.90 | 13.69 | 13.87 | +1.02% | |
| 13.98 | 14.20 | 13.71 | 13.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FMNB chart for longer ranges.