ETR:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	48.21	48.31	47.26	47.80	47.80	-0.36%	1,867
Oct 1, 2026	49.27	49.27	47.97	47.97	47.97	-0.06%	3,143
Sep 30, 2026	49.61	49.70	48.00	48.00	48.00	-2.26%	809
Sep 29, 2026	49.04	49.59	49.04	49.11	49.11	1.25%	1,607
Sep 28, 2026	49.00	49.30	48.51	48.51	48.51	-1.09%	1,564
Sep 25, 2026	49.33	49.50	49.04	49.04	49.04	-0.76%	939
Sep 24, 2026	49.62	49.83	48.88	49.42	49.42	-4.05%	1,466
Sep 23, 2026	50.55	51.50	49.40	51.50	51.50	3.15%	1,234
Sep 22, 2026	50.26	50.59	49.88	49.93	49.93	-1.29%	2,472
Sep 21, 2026	50.38	50.67	50.10	50.58	50.58	0.56%	909
Sep 18, 2026	50.88	50.89	50.21	50.30	50.30	-0.22%	2,523
Sep 17, 2026	50.89	51.17	50.36	50.41	50.41	2.87%	1,573
Sep 16, 2026	49.97	50.39	49.01	49.01	49.01	-1.73%	2,211
Sep 15, 2026	48.97	50.33	48.77	49.87	49.87	1.12%	1,571
Sep 14, 2026	50.41	50.78	49.25	49.32	49.32	-1.73%	3,400
Sep 11, 2026	50.17	50.44	49.93	50.19	50.19	0.06%	6,405
Sep 10, 2026	49.12	50.33	48.95	50.16	50.16	2.90%	7,948
Sep 9, 2026	50.09	50.09	48.71	48.75	48.75	-2.70%	1,869
Sep 8, 2026	50.14	50.59	49.48	50.10	50.10	-0.42%	1,240
Sep 7, 2026	50.78	50.81	50.31	50.31	50.31	0.24%	524
Sep 4, 2026	50.73	51.13	50.10	50.19	50.19	-1.03%	2,125
Sep 3, 2026	51.22	51.22	49.87	50.71	50.71	-1.63%	6,196
Sep 2, 2026	50.98	51.85	50.72	51.55	51.55	1.12%	1,816
Sep 1, 2026	51.28	51.43	50.67	50.98	50.98	-1.70%	1,232
Aug 31, 2026	52.44	52.44	51.70	51.86	51.86	-2.08%	1,971
Aug 28, 2026	54.82	54.82	52.87	52.96	52.96	-3.81%	2,227
Aug 27, 2026	54.03	55.34	53.88	55.06	55.06	1.79%	1,436
Aug 26, 2026	54.19	54.62	53.91	54.09	54.09	-0.72%	350
Aug 25, 2026	55.31	55.37	54.17	54.48	54.48	0.78%	3,157
Aug 24, 2026	56.01	56.23	54.06	54.06	54.06	-4.00%	2,270
Aug 21, 2026	56.61	57.04	56.07	56.31	56.31	0.55%	3,356
Aug 20, 2026	57.96	58.17	56.00	56.00	56.00	-4.21%	214
Aug 19, 2026	59.26	59.95	58.37	58.46	58.46	-1.08%	2,463
Aug 18, 2026	59.79	59.88	58.80	59.10	59.10	-1.91%	1,904
Aug 17, 2026	59.86	60.52	59.61	60.25	60.25	-0.23%	978
Aug 14, 2026	59.88	60.39	59.56	60.39	60.39	0.65%	5,733
Aug 13, 2026	59.60	60.27	59.33	60.00	60.00	0.74%	3,513
Aug 12, 2026	59.03	59.59	58.99	59.56	59.56	1.19%	2,608
Aug 11, 2026	58.62	59.19	58.50	58.86	58.86	0.72%	3,532
Aug 10, 2026	58.08	58.47	58.00	58.44	58.44	0.79%	1,512
Aug 7, 2026	59.36	59.80	57.90	57.98	57.98	-1.06%	1,335
Aug 6, 2026	57.89	58.97	57.89	58.60	58.60	0.38%	11,115
Aug 5, 2026	57.27	58.38	57.16	58.38	58.38	2.94%	15,159
Aug 4, 2026	55.74	56.85	55.74	56.71	56.71	3.50%	13,485
Aug 3, 2026	54.99	55.21	54.08	54.79	54.79	-	32,361
Jul 31, 2026	54.04	55.89	53.68	54.79	54.79	1.46%	6,290
Jul 30, 2026	53.11	54.00	52.97	54.00	54.00	0.84%	2,269
Jul 29, 2026	54.49	54.49	52.91	53.55	53.55	-0.87%	2,297
Jul 28, 2026	53.61	54.91	53.55	54.02	54.02	2.00%	5,278
Jul 27, 2026	53.26	53.26	52.30	52.96	52.96	1.75%	345