ETR:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.72	57.72	55.98	55.98	55.98	-2.64%	3,721
Mar 26, 2026	58.98	58.98	57.50	57.50	57.50	-4.17%	6,131
Mar 25, 2026	58.58	60.00	58.18	60.00	60.00	3.20%	854
Mar 24, 2026	58.16	58.52	56.46	58.14	58.14	0.24%	4,690
Mar 23, 2026	59.42	60.28	57.72	58.00	58.00	-5.10%	19,465
Mar 20, 2026	63.24	63.82	60.80	61.12	61.12	-3.72%	7,450
Mar 19, 2026	64.60	64.60	62.40	63.48	63.48	-1.34%	3,212
Mar 18, 2026	63.24	64.86	63.24	64.34	64.34	1.32%	2,067
Mar 17, 2026	62.96	63.50	62.50	63.50	63.50	-0.22%	6,761
Mar 16, 2026	64.12	64.90	63.30	63.64	63.64	-0.25%	4,847
Mar 13, 2026	63.98	64.66	63.52	63.80	63.80	0.92%	8,973
Mar 12, 2026	63.42	66.04	62.98	63.22	63.22	2.03%	12,974
Mar 11, 2026	61.90	61.96	59.80	61.96	61.96	-1.62%	2,922
Mar 10, 2026	61.40	62.98	61.40	62.98	62.98	0.67%	5,205
Mar 9, 2026	59.62	62.56	58.38	62.56	62.56	6.79%	9,879
Mar 6, 2026	57.50	58.90	57.50	58.58	58.58	3.75%	3,663
Mar 5, 2026	60.32	60.32	56.46	56.46	56.46	-7.29%	3,068
Mar 4, 2026	58.88	60.90	58.86	60.90	60.90	5.07%	4,624
Mar 3, 2026	58.72	58.88	57.18	57.96	57.96	-0.48%	3,852
Mar 2, 2026	60.00	60.00	58.24	58.24	58.24	2.61%	6,239
Feb 27, 2026	56.92	57.30	56.46	56.76	56.76	0.89%	2,539
Feb 26, 2026	57.68	58.00	55.54	56.26	56.26	-0.67%	937
Feb 25, 2026	58.56	59.12	56.44	56.64	56.64	-4.26%	5,635
Feb 24, 2026	58.28	59.18	58.02	59.16	59.16	2.35%	3,355
Feb 23, 2026	58.32	58.54	57.54	57.80	57.80	-2.30%	3,619
Feb 20, 2026	58.98	59.66	58.84	59.16	59.16	0.07%	4,326
Feb 19, 2026	57.72	59.12	57.64	59.12	59.12	1.79%	1,886
Feb 18, 2026	56.60	58.28	56.60	58.08	58.08	4.69%	5,595
Feb 17, 2026	55.94	55.94	54.54	55.48	55.48	-1.56%	12,918
Feb 16, 2026	54.56	56.36	54.56	56.36	56.36	3.37%	879
Feb 13, 2026	53.66	54.52	53.26	54.52	54.52	0.37%	2,603
Feb 12, 2026	53.92	54.32	53.44	54.32	54.32	-1.24%	343
Feb 11, 2026	52.86	55.00	52.56	55.00	55.00	2.54%	3,240
Feb 10, 2026	54.54	54.54	53.46	53.64	53.64	-1.94%	2,363
Feb 9, 2026	54.74	54.76	54.14	54.70	54.70	1.41%	954
Feb 6, 2026	52.60	53.94	52.08	53.94	53.94	1.58%	4,539
Feb 5, 2026	52.84	54.24	52.68	53.10	53.10	-1.08%	13,677
Feb 4, 2026	55.94	56.30	53.68	53.68	53.68	-4.62%	3,862
Feb 3, 2026	56.38	57.00	56.20	56.28	56.28	0.79%	3,846
Feb 2, 2026	55.80	56.26	55.74	55.84	55.84	-0.78%	1,204
Jan 30, 2026	55.92	56.40	55.74	56.28	56.28	1.04%	3,906
Jan 29, 2026	57.64	57.64	55.70	55.70	55.70	-3.50%	2,465
Jan 28, 2026	57.94	58.16	57.16	57.72	57.72	0.10%	3,126
Jan 27, 2026	56.58	57.68	56.06	57.66	57.66	2.02%	1,004
Jan 26, 2026	58.00	58.00	56.32	56.52	56.52	-2.21%	7,253
Jan 23, 2026	56.52	58.02	56.52	57.80	57.80	2.92%	2,088
Jan 22, 2026	56.72	57.82	56.16	56.16	56.16	-2.50%	7,922
Jan 21, 2026	59.24	59.30	57.60	57.60	57.60	-3.65%	754
Jan 20, 2026	59.18	59.82	58.38	59.78	59.78	0.07%	4,799
Jan 19, 2026	60.68	60.92	59.62	59.74	59.74	1.32%	12,127