ETR:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	52.45	52.45	51.70	52.05	52.05	-2.71%	736
Jul 23, 2026	52.16	53.50	51.00	53.50	53.50	6.28%	3,364
Jul 22, 2026	51.51	51.67	50.34	50.34	50.34	-0.57%	674
Jul 21, 2026	51.09	51.98	50.50	50.63	50.63	0.86%	2,502
Jul 20, 2026	50.89	50.89	50.20	50.20	50.20	-0.79%	648
Jul 17, 2026	49.21	50.60	49.21	50.60	50.60	1.92%	1,236
Jul 16, 2026	49.71	49.78	48.90	49.65	49.65	-1.69%	2,549
Jul 15, 2026	49.71	50.50	49.71	50.50	50.50	-0.84%	318
Jul 14, 2026	51.00	51.45	49.89	50.93	50.93	0.33%	1,891
Jul 13, 2026	51.55	51.61	50.72	50.76	50.76	-1.17%	3,206
Jul 10, 2026	53.00	53.00	51.36	51.36	51.36	-1.31%	966
Jul 9, 2026	53.15	53.15	51.53	52.04	52.04	-1.81%	4,304
Jul 8, 2026	54.71	54.71	52.69	53.00	53.00	-1.36%	1,477
Jul 7, 2026	56.02	56.24	53.73	53.73	53.73	-2.84%	6,205
Jul 6, 2026	53.83	55.48	53.83	55.30	55.30	5.23%	10,538
Jul 3, 2026	52.20	52.62	51.53	52.55	52.55	0.63%	1,849
Jul 2, 2026	49.45	52.22	49.45	52.22	52.22	6.85%	4,379
Jul 1, 2026	47.63	48.87	47.63	48.87	48.87	3.68%	1,928
Jun 30, 2026	46.32	47.22	45.70	47.14	47.14	2.28%	11,208
Jun 29, 2026	46.36	46.36	45.89	46.09	46.09	0.08%	6,735
Jun 26, 2026	45.30	46.05	44.40	46.05	46.05	0.33%	8,706
Jun 25, 2026	47.42	47.50	45.90	45.90	45.90	-3.75%	7,859
Jun 24, 2026	49.50	49.50	47.43	47.69	47.69	-5.23%	8,779
Jun 23, 2026	50.00	50.91	50.00	50.32	50.32	-0.04%	3,381
Jun 22, 2026	51.90	52.34	49.54	50.34	50.34	-4.37%	2,411
Jun 19, 2026	52.89	53.50	52.53	53.27	52.64	2.78%	2,245
Jun 18, 2026	52.36	52.60	50.60	51.83	51.22	-1.18%	1,246
Jun 17, 2026	52.82	52.82	51.80	52.45	51.83	1.67%	615
Jun 16, 2026	52.69	53.04	51.57	51.59	50.98	-1.19%	1,490
Jun 15, 2026	53.18	53.79	52.04	52.21	51.59	-2.47%	2,905
Jun 12, 2026	54.12	54.26	53.01	53.53	52.90	-0.19%	634
Jun 11, 2026	53.16	53.81	52.44	53.63	53.00	2.64%	1,482
Jun 10, 2026	52.59	53.00	51.75	52.25	51.63	0.17%	547
Jun 9, 2026	51.59	53.34	51.33	52.16	51.54	1.30%	1,594
Jun 8, 2026	50.78	51.94	50.78	51.49	50.88	-0.02%	789
Jun 5, 2026	51.24	52.06	51.24	51.50	50.89	0.51%	786
Jun 4, 2026	50.99	51.24	50.84	51.24	50.63	1.30%	1,591
Jun 3, 2026	51.71	51.71	50.50	50.58	49.98	-1.98%	2,349
Jun 2, 2026	52.50	52.50	51.47	51.60	50.99	-1.05%	4,093
Jun 1, 2026	54.33	54.33	52.13	52.15	51.53	-4.33%	1,128
May 29, 2026	54.22	54.63	54.16	54.51	53.87	-0.13%	997
May 28, 2026	51.71	54.58	51.71	54.58	53.93	3.33%	7,413
May 27, 2026	52.70	52.91	51.71	52.82	52.20	-0.92%	2,715
May 26, 2026	51.36	53.31	51.36	53.31	52.68	1.83%	1,765
May 25, 2026	52.32	52.35	51.85	52.35	51.73	-0.29%	629