Farmers National Banc Corp. - Price History
Monthly price history for FMNB (Farmers National Banc Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.52 | $12.52 |
| April 2024 | $11.83 | $11.83 |
| March 2024 | $13.36 | $13.36 |
| February 2024 | $13.31 | $13.48 |
| January 2024 | $13.55 | $13.72 |
| December 2023 | $14.27 | $14.45 |
| November 2023 | $12 | $12.31 |
| October 2023 | $11 | $11.29 |
| September 2023 | $11.27 | $11.56 |
| August 2023 | $12.21 | $12.70 |
| July 2023 | $13.22 | $13.75 |
| June 2023 | $11.89 | $12.37 |
| May 2023 | $11.18 | $11.78 |
| April 2023 | $11.09 | $11.69 |
| March 2023 | $11.99 | $12.64 |
| February 2023 | $13.35 | $14.25 |
| January 2023 | $13.48 | $14.38 |
| December 2022 | $13.23 | $14.12 |
| November 2022 | $14.09 | $15.21 |
| October 2022 | $12.73 | $13.74 |
| September 2022 | $12.13 | $13.09 |
| August 2022 | $13.09 | $14.29 |
| July 2022 | $13.01 | $14.20 |
| June 2022 | $13.74 | $15 |
| May 2022 | $14.08 | $15.53 |
| April 2022 | $13.89 | $15.32 |
| March 2022 | $15.46 | $17.06 |
| February 2022 | $15.48 | $17.23 |
| January 2022 | $15.67 | $17.45 |
| December 2021 | $16.52 | $18.39 |
| November 2021 | $15.68 | $17.59 |
| October 2021 | $15.88 | $17.82 |
| September 2021 | $14 | $15.71 |
| August 2021 | $13.80 | $15.60 |
| July 2021 | $13.58 | $15.35 |
| June 2021 | $13.72 | $15.51 |
| May 2021 | $15.30 | $17.40 |
| April 2021 | $14.58 | $16.58 |
| March 2021 | $14.68 | $16.70 |
| February 2021 | $12.09 | $13.84 |
| January 2021 | $11.63 | $13.32 |
| December 2020 | $11.59 | $13.27 |
| November 2020 | $10.86 | $12.54 |
| October 2020 | $10.09 | $11.65 |
| September 2020 | $9.46 | $10.92 |
| August 2020 | $10 | $11.66 |
| July 2020 | $9.28 | $10.81 |
| June 2020 | $10.18 | $11.86 |
| May 2020 | $9.99 | $11.75 |
| April 2020 | $10.54 | $12.39 |
| March 2020 | $9.89 | $11.63 |
| February 2020 | $12.67 | $15.03 |
| January 2020 | $13.34 | $15.82 |
| December 2019 | $13.76 | $16.32 |
| November 2019 | $12.85 | $15.34 |
| October 2019 | $12.50 | $14.92 |
| September 2019 | $12.13 | $14.48 |
| August 2019 | $11.23 | $13.50 |
| July 2019 | $12.16 | $14.61 |
| June 2019 | $12.34 | $14.83 |
| May 2019 | $11.12 | $13.45 |
| April 2019 | $11.90 | $14.39 |
| March 2019 | $11.40 | $13.79 |
| February 2019 | $12.09 | $14.72 |
| January 2019 | $10.66 | $12.97 |
| December 2018 | $10.47 | $12.74 |
| November 2018 | $11.45 | $14.02 |
| October 2018 | $10.70 | $13.10 |
| September 2018 | $12.49 | $15.30 |
| August 2018 | $12.88 | $15.85 |
| July 2018 | $12.98 | $15.98 |
| June 2018 | $12.96 | $15.95 |
| May 2018 | $12.78 | $15.80 |
| April 2018 | $11.93 | $14.75 |
| March 2018 | $11.20 | $13.85 |
| February 2018 | $10.87 | $13.50 |
| January 2018 | $11.75 | $14.60 |
| December 2017 | $11.87 | $14.75 |
| November 2017 | $12.14 | $15.15 |
| October 2017 | $11.62 | $14.50 |
| September 2017 | $12.06 | $15.05 |
| August 2017 | $10.93 | $13.70 |
| July 2017 | $10.97 | $13.75 |
| June 2017 | $11.57 | $14.50 |
| May 2017 | $10.78 | $13.55 |
| April 2017 | $11.37 | $14.30 |
| March 2017 | $11.41 | $14.35 |
| February 2017 | $10.94 | $13.80 |
| January 2017 | $9.98 | $12.60 |
| December 2016 | $11.25 | $14.20 |
| November 2016 | $9.36 | $11.85 |
| October 2016 | $8.30 | $10.50 |
| September 2016 | $8.52 | $10.78 |
| August 2016 | $7.85 | $9.97 |
| July 2016 | $7.52 | $9.55 |
| June 2016 | $6.93 | $8.80 |
| May 2016 | $7.41 | $9.46 |
| April 2016 | $7.29 | $9.30 |
| March 2016 | $6.98 | $8.91 |
| February 2016 | $6.63 | $8.50 |
| January 2016 | $6.42 | $8.23 |
| December 2015 | $6.71 | $8.60 |
| November 2015 | $6.54 | $8.41 |
| October 2015 | $6.41 | $8.25 |
| September 2015 | $6.39 | $8.22 |
| August 2015 | $6.43 | $8.31 |
| July 2015 | $6.34 | $8.19 |
| June 2015 | $6.39 | $8.25 |
| May 2015 | $6.22 | $8.06 |
| April 2015 | $6.38 | $8.27 |
| March 2015 | $6.32 | $8.19 |
| February 2015 | $6.06 | $7.88 |
| January 2015 | $5.79 | $7.53 |
| December 2014 | $6.42 | $8.35 |
| November 2014 | $6.46 | $8.44 |
| October 2014 | $6.20 | $8.10 |
| September 2014 | $6.12 | $7.99 |
| August 2014 | $5.85 | $7.67 |
| July 2014 | $5.61 | $7.36 |
| June 2014 | $5.94 | $7.79 |
| May 2014 | $5.82 | $7.66 |
| April 2014 | $5.81 | $7.65 |
| March 2014 | $5.84 | $7.68 |
| February 2014 | $5.60 | $7.40 |
| January 2014 | $5.43 | $7.17 |
| December 2013 | $4.96 | $6.55 |
| November 2013 | $4.74 | $6.29 |
| October 2013 | $4.69 | $6.23 |
| September 2013 | $4.75 | $6.31 |
| August 2013 | $4.63 | $6.18 |
| July 2013 | $4.71 | $6.28 |
| June 2013 | $4.71 | $6.28 |
| May 2013 | $4.69 | $6.29 |
| April 2013 | $4.92 | $6.60 |
| March 2013 | $4.71 | $6.31 |
| February 2013 | $4.64 | $6.25 |
| January 2013 | $4.89 | $6.58 |
| December 2012 | $4.60 | $6.20 |
| November 2012 | $4.50 | $6.12 |
| October 2012 | $4.55 | $6.19 |
| September 2012 | $4.75 | $6.46 |
| August 2012 | $4.45 | $6.08 |
| July 2012 | $4.31 | $5.88 |
| June 2012 | $4.56 | $6.23 |
| May 2012 | $4.42 | $6.07 |
| April 2012 | $4.50 | $6.17 |
| March 2012 | $4.73 | $6.49 |
| February 2012 | $4.06 | $5.60 |
| January 2012 | $3.96 | $5.50 |
| December 2011 | $3.57 | $4.95 |
| November 2011 | $3.22 | $4.50 |
| October 2011 | $3.08 | $4.30 |
| September 2011 | $3.21 | $4.48 |
| August 2011 | $3.02 | $4.25 |
| July 2011 | $3.20 | $4.50 |
| June 2011 | $3.51 | $4.94 |
| May 2011 | $3.39 | $4.80 |
| April 2011 | $3.39 | $4.80 |
| March 2011 | $3.11 | $4.40 |
| February 2011 | $3.31 | $4.72 |
| January 2011 | $2.63 | $3.74 |
| December 2010 | $2.54 | $3.62 |
| November 2010 | $2.58 | $3.70 |
| October 2010 | $2.51 | $3.60 |
| September 2010 | $2.51 | $3.60 |
| August 2010 | $2.69 | $3.90 |
| July 2010 | $2.66 | $3.85 |
| June 2010 | $2.90 | $4.20 |
| May 2010 | $2.84 | $4.15 |
| April 2010 | $2.94 | $4.30 |
| March 2010 | $3.05 | $4.45 |
| February 2010 | $2.96 | $4.35 |
| January 2010 | $3.06 | $4.50 |
| December 2009 | $3.12 | $4.58 |
| November 2009 | $3.08 | $4.60 |
| October 2009 | $3.18 | $4.75 |
| September 2009 | $3.22 | $4.80 |
| August 2009 | $3.31 | $5 |
| July 2009 | $3.38 | $5.10 |
| June 2009 | $4.10 | $6.18 |
| May 2009 | $3.90 | $6 |
| April 2009 | $3.77 | $5.80 |
| March 2009 | $3.25 | $5 |
| February 2009 | $2.72 | $4.31 |
| January 2009 | $2.76 | $4.37 |
| December 2008 | $2.20 | $3.60 |
| November 2008 | $3.05 | $5 |
| October 2008 | $3.66 | $6 |
| September 2008 | $4.44 | $7.28 |
| August 2008 | $3.90 | $6.50 |
| July 2008 | $3.70 | $6.17 |
| June 2008 | $4.26 | $7.10 |
| May 2008 | $4.84 | $8.20 |
| April 2008 | $4.75 | $8.04 |
| March 2008 | $4.25 | $7.20 |
| February 2008 | $4.63 | $8 |
| January 2008 | $4.20 | $7.25 |
| December 2007 | $4.46 | $7.70 |
| November 2007 | $4.43 | $7.80 |
| October 2007 | $4.82 | $8.50 |
| September 2007 | $5.11 | $9 |
| August 2007 | $5.38 | $9.65 |
| July 2007 | $5.19 | $9.30 |
| June 2007 | $5.97 | $10.70 |
| May 2007 | $5.80 | $10.55 |
| April 2007 | $5.77 | $10.50 |
| March 2007 | $5.83 | $10.60 |
| February 2007 | $5.69 | $10.50 |
| January 2007 | $5.69 | $10.50 |
| December 2006 | $5.71 | $10.55 |
| November 2006 | $5.65 | $10.60 |
| October 2006 | $5.63 | $10.55 |
| September 2006 | $5.67 | $10.63 |
| August 2006 | $5.81 | $11.05 |
| July 2006 | $5.68 | $10.80 |
| June 2006 | $5.81 | $11.05 |
| May 2006 | $5.70 | $11 |
| April 2006 | $5.57 | $10.75 |
| March 2006 | $6.19 | $11.95 |
| February 2006 | $6.10 | $11.95 |
| January 2006 | $6.08 | $11.90 |
| December 2005 | $6.51 | $12.75 |
| November 2005 | $6.41 | $12.70 |
| October 2005 | $6.58 | $13.05 |
| September 2005 | $6.96 | $13.80 |
| August 2005 | $6.91 | $13.85 |
| July 2005 | $6.97 | $13.97 |
| June 2005 | $7.16 | $14.35 |
| May 2005 | $7.30 | $14.80 |
| April 2005 | $6.86 | $13.90 |
| March 2005 | $7.32 | $14.85 |
| February 2005 | $7.61 | $15.60 |
| January 2005 | $7.81 | $16 |
| December 2004 | $7.81 | $16 |
| November 2004 | $8.17 | $16.90 |
| October 2004 | $7.89 | $16.65 |
| September 2004 | $8.15 | $17.20 |
| August 2004 | $7.91 | $16.85 |
| July 2004 | $7.77 | $16.55 |
| June 2004 | $7.86 | $16.75 |
| May 2004 | $7.91 | $17 |
| April 2004 | $7.82 | $16.80 |
| March 2004 | $7.91 | $17 |
| February 2004 | $7.84 | $17 |
| January 2004 | $7.60 | $16.50 |
| December 2003 | $7.26 | $15.75 |
| November 2003 | $7.42 | $16.25 |
| October 2003 | $7.38 | $16.50 |
| September 2003 | $7.36 | $16.44 |
| August 2003 | $7.27 | $16.40 |
| July 2003 | $7.34 | $16.55 |
| June 2003 | $7.21 | $16.25 |
| May 2003 | $7.18 | $16.35 |
| April 2003 | $7.38 | $16.80 |
| March 2003 | $7.14 | $16.25 |
| February 2003 | $6.74 | $15.50 |
| January 2003 | $6.74 | $15.49 |
| December 2002 | $6.29 | $14.45 |
| November 2002 | $6.07 | $14.10 |
| October 2002 | $5.29 | $12.53 |
| September 2002 | $5.28 | $12.50 |
| August 2002 | $4.82 | $11.55 |
| July 2002 | $4.83 | $11.57 |
| June 2002 | $4.95 | $11.85 |
| May 2002 | $4.78 | $11.60 |
| April 2002 | $4.66 | $11.30 |
| March 2002 | $4.70 | $11.40 |
| February 2002 | $4.69 | $11.50 |
| January 2002 | $4.60 | $11.30 |
| December 2001 | $4.58 | $11.25 |
| November 2001 | $4.63 | $11.50 |
| October 2001 | $4.04 | $10.25 |
| September 2001 | $4 | $10.15 |
| August 2001 | $3.92 | $10.06 |
| July 2001 | $3.92 | $10.05 |
| June 2001 | $4.05 | $10.40 |
| May 2001 | $3.84 | $10 |
| April 2001 | $3.27 | $8.50 |
| March 2001 | $3.17 | $8.25 |
| February 2001 | $3.07 | $8.12 |
| January 2001 | $3.17 | $8.38 |
| December 2000 | $2.79 | $7.38 |
| November 2000 | $3.12 | $8.38 |
| October 2000 | $3.12 | $8.38 |
| September 2000 | $2.98 | $8 |
| August 2000 | $3.18 | $8.69 |
| July 2000 | $3.59 | $10 |
| June 2000 | $3.55 | $9.88 |
| May 2000 | $3.90 | $11 |
| April 2000 | $4.83 | $13.62 |
| March 2000 | $4.83 | $13.62 |
| February 2000 | $4.75 | $13.50 |
| January 2000 | $4.75 | $13.50 |
| December 1999 | $4.88 | $13.88 |
| November 1999 | $4.93 | $14.12 |
| October 1999 | $5.47 | $16 |
| September 1999 | $4.74 | $27.75 |
| August 1999 | $5.44 | $32 |
| July 1999 | $5.90 | $34.75 |
| June 1999 | $6.28 | $37 |
| May 1999 | $5.91 | $35 |
| April 1999 | $6.50 | $38.50 |
| March 1999 | $7.07 | $41.88 |
| February 1999 | $6.93 | $41.25 |
| January 1999 | $7.23 | $43 |
| December 1998 | $7.06 | $42 |
| November 1998 | $6.86 | $41 |
| October 1998 | $6.86 | $41 |
| September 1998 | $7.06 | $43 |
| August 1998 | $7.03 | $43 |
| July 1998 | $6.89 | $42.12 |
| June 1998 | $6.72 | $41.12 |
| May 1998 | $6.63 | $40.75 |
| April 1998 | $6.35 | $39 |
| March 1998 | $6.51 | $40 |
| February 1998 | $6.16 | $38 |
| January 1998 | $5.43 | $33.50 |
| December 1997 | $5.11 | $31.50 |
| November 1997 | $5.08 | $31.50 |
| October 1997 | $5 | $31 |
| September 1997 | $4.51 | $28.50 |
| August 1997 | $4.40 | $28 |
| July 1997 | $4.36 | $27.75 |
| June 1997 | $4.40 | $28 |
| May 1997 | $4.07 | $26 |
| April 1997 | $4.26 | $27.25 |
| March 1997 | $4.16 | $26.62 |
| February 1997 | $3.87 | $24.88 |
| January 1997 | $3.81 | $24.50 |
| December 1996 | $3.74 | $48 |
| November 1996 | $3.72 | $48 |
| October 1996 | $3.64 | $47 |
| September 1996 | $3.60 | $47.50 |
| August 1996 | $3.49 | $46.25 |
| July 1996 | $3.42 | $45.25 |
| June 1996 | $3.46 | $45.88 |
| May 1996 | $3.42 | $45.50 |
| April 1996 | $3.34 | $44.50 |
| March 1996 | $3.31 | $44 |
| February 1996 | $3.22 | $43 |
| January 1996 | $3.16 | $42.25 |
| December 1995 | $3.05 | $40.75 |
| November 1995 | $2.96 | $39.75 |
| October 1995 | $2.83 | $38 |
| September 1995 | $2.77 | $38 |
| August 1995 | $2.61 | $36 |
| July 1995 | $2.51 | $34.62 |
| June 1995 | $2.54 | $35 |
| May 1995 | $2.54 | $35 |
| April 1995 | $2.50 | $34.50 |
| March 1995 | $2.32 | $32 |
| February 1995 | $2.43 | $33.50 |
| January 1995 | $2.29 | $31.50 |
| December 1994 | $2.25 | $31 |
| November 1994 | $2.20 | $30.25 |
| October 1994 | $2.20 | $30.25 |
| September 1994 | $1.92 | $26.50 |
| August 1994 | $1.85 | $25.50 |
| June 1994 | $1.85 | $25.50 |
| May 1994 | $1.74 | $24 |
| April 1994 | $1.56 | $21.50 |
FMNB
List: Challengers
Price: $12.52
52 week price:
Dividend Yield: 5.68%
5-year range yield:
Forward Dividend Yield: 5.43%
Payout Ratio: 51.13%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 1.33 USD
P/E Ratio: 10.28
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 81800
Market Capitalization: 449.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 18.37%
DGR5: 22.69%
DGR10: 17.38%
DGR20: 4.92%