ETR:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	9,068
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
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