ETR:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	52.50	52.50	51.47	51.60	51.60	-1.05%	4,093
Jun 1, 2026	54.33	54.33	52.13	52.15	52.15	-4.33%	1,128
May 29, 2026	54.22	54.63	54.16	54.51	54.51	-0.13%	997
May 28, 2026	51.71	54.58	51.71	54.58	54.58	3.33%	7,413
May 27, 2026	52.70	52.91	51.71	52.82	52.82	-0.92%	2,715
May 26, 2026	51.36	53.31	51.36	53.31	53.31	1.83%	1,765
May 25, 2026	52.32	52.35	51.85	52.35	52.35	-0.29%	629
May 22, 2026	51.67	52.65	51.47	52.50	52.50	1.78%	2,293
May 21, 2026	52.20	52.20	51.55	51.58	51.58	-0.25%	1,457
May 20, 2026	51.23	51.98	51.23	51.71	51.71	1.83%	429
May 19, 2026	50.60	51.49	50.60	50.78	50.78	2.84%	3,933
May 18, 2026	49.21	50.18	48.63	49.38	49.38	1.01%	2,581
May 15, 2026	50.19	51.06	48.89	48.89	48.89	-1.67%	3,891
May 14, 2026	49.85	50.02	49.44	49.72	49.72	0.32%	4,320
May 13, 2026	49.88	50.20	48.73	49.56	49.56	-0.99%	2,752
May 12, 2026	50.64	50.72	49.22	50.05	50.05	-2.46%	5,559
May 11, 2026	52.90	52.90	50.29	51.31	51.31	-2.27%	14,418
May 8, 2026	53.77	53.82	52.50	52.50	52.50	-4.11%	9,118
May 7, 2026	56.26	56.37	53.92	54.75	54.75	-2.13%	8,492
May 6, 2026	54.94	56.07	53.91	55.94	55.94	4.95%	12,004
May 5, 2026	53.16	54.14	52.77	53.30	53.30	2.11%	9,473
May 4, 2026	53.82	54.00	52.20	52.20	52.20	-1.84%	4,580
Apr 30, 2026	51.22	53.18	51.12	53.18	53.18	2.03%	5,733
Apr 29, 2026	52.40	52.67	51.87	52.12	52.12	-0.52%	2,757
Apr 28, 2026	52.67	52.84	51.80	52.39	52.39	-0.57%	2,508
Apr 27, 2026	53.42	53.42	52.33	52.69	52.69	1.68%	10,822
Apr 24, 2026	53.53	53.53	51.82	51.82	51.82	-4.87%	6,861
Apr 23, 2026	54.15	54.80	54.00	54.47	54.47	-0.40%	2,907
Apr 22, 2026	55.51	55.51	54.35	54.69	54.69	-1.07%	4,590
Apr 21, 2026	57.55	57.78	55.28	55.28	55.28	-4.41%	54,981
Apr 20, 2026	57.40	58.01	57.40	57.83	57.83	-0.77%	15,527
Apr 17, 2026	57.68	59.26	57.68	58.28	58.28	1.22%	16,401
Apr 16, 2026	57.87	58.88	57.23	57.58	57.58	-0.81%	14,444
Apr 15, 2026	56.89	58.24	56.89	58.05	58.05	-0.58%	10,250
Apr 14, 2026	57.36	58.39	56.93	58.39	58.39	1.64%	7,093
Apr 13, 2026	57.20	57.86	56.98	57.45	57.45	2.22%	17,771
Apr 10, 2026	58.50	58.61	54.82	56.20	56.20	-5.37%	17,670
Apr 9, 2026	57.05	59.48	56.20	59.39	59.39	2.70%	26,640
Apr 8, 2026	58.40	58.48	57.10	57.83	57.83	0.61%	6,793
Apr 7, 2026	60.00	60.12	56.80	57.48	57.48	-7.68%	21,744
Apr 2, 2026	61.74	62.28	61.18	62.26	62.26	-0.61%	1,860
Apr 1, 2026	59.70	62.96	59.28	62.64	62.64	8.75%	8,024
Mar 31, 2026	55.08	57.68	54.56	57.60	57.60	3.45%	5,433
Mar 30, 2026	55.04	56.10	54.90	55.68	55.68	-0.54%	8,101
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