ETR:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	48.00	49.25	47.83	49.25	49.25	1.99%	1,310
Oct 21, 2026	48.97	49.26	47.62	48.29	48.29	-0.88%	1,105
Oct 20, 2026	48.93	49.48	48.72	48.72	48.72	-1.25%	2,802
Oct 19, 2026	50.01	50.01	48.89	49.33	49.33	-0.78%	3,235
Oct 16, 2026	48.78	50.31	48.78	49.72	49.72	3.33%	6,196
Oct 15, 2026	46.83	48.30	46.83	48.12	48.12	0.10%	13,471
Oct 14, 2026	47.20	48.07	47.08	48.07	48.07	1.20%	1,410
Oct 13, 2026	47.39	47.50	46.81	47.50	47.50	-0.73%	680
Oct 12, 2026	46.97	47.85	46.94	47.85	47.85	0.22%	1,037
Oct 9, 2026	45.65	47.75	45.65	47.75	47.75	4.17%	723
Oct 8, 2026	45.54	46.18	45.28	45.84	45.84	-0.50%	2,239
Oct 7, 2026	47.34	47.34	46.01	46.07	46.07	-0.94%	2,124
Oct 6, 2026	48.33	48.33	46.50	46.50	46.50	-3.07%	2,353
Oct 5, 2026	47.39	48.26	47.28	47.98	47.98	1.51%	1,610
Oct 2, 2026	48.21	48.31	47.26	47.26	47.26	-1.48%	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