FRA:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.46	58.46	56.00	56.16	56.16	-3.07%	600
Mar 26, 2026	59.44	60.00	57.86	57.94	57.94	-2.72%	1,303
Mar 25, 2026	58.26	59.56	58.18	59.56	59.56	3.08%	2,836
Mar 24, 2026	59.34	59.62	57.00	57.78	57.78	-2.63%	744
Mar 23, 2026	57.98	60.24	57.96	59.34	59.34	-2.50%	4,972
Mar 20, 2026	62.60	63.38	60.86	60.86	60.86	-3.46%	800
Mar 19, 2026	64.06	64.06	62.50	63.04	63.04	-1.96%	2,494
Mar 18, 2026	63.84	64.66	63.68	64.30	64.30	1.01%	589
Mar 17, 2026	63.90	63.90	62.50	63.66	63.66	0.22%	698
Mar 16, 2026	64.54	65.34	63.26	63.52	63.52	-0.78%	689
Mar 13, 2026	64.74	65.46	63.40	64.02	64.02	-1.51%	4,964
Mar 12, 2026	61.14	66.12	61.14	65.00	65.00	7.19%	5,925
Mar 11, 2026	62.94	62.96	59.50	60.64	60.64	-3.50%	1,655
Mar 10, 2026	62.28	62.84	61.46	62.84	62.84	-0.57%	2,903
Mar 9, 2026	59.42	63.20	58.54	63.20	63.20	6.97%	7,731
Mar 6, 2026	57.54	59.08	57.54	59.08	59.08	3.18%	2,269
Mar 5, 2026	60.38	60.38	56.84	57.26	57.26	-5.14%	1,028
Mar 4, 2026	57.50	60.50	57.46	60.36	60.36	3.89%	4,093
Mar 3, 2026	58.46	58.96	57.46	58.10	58.10	-0.82%	1,938
Mar 2, 2026	59.52	60.22	58.44	58.58	58.58	3.17%	3,712
Feb 27, 2026	56.52	57.14	56.44	56.78	56.78	0.60%	1,515
Feb 26, 2026	57.50	57.52	55.50	56.44	56.44	-1.02%	1,255
Feb 25, 2026	58.96	58.96	56.46	57.02	57.02	-3.42%	1,310
Feb 24, 2026	58.08	59.16	58.04	59.04	59.04	1.90%	337
Feb 23, 2026	58.82	58.82	57.50	57.94	57.94	-1.26%	899
Feb 20, 2026	58.94	59.64	58.68	58.68	58.68	-0.27%	4,221
Feb 19, 2026	57.64	59.00	57.64	58.84	58.84	1.59%	3,316
Feb 18, 2026	55.42	58.50	55.42	57.92	57.92	4.89%	5,316
Feb 17, 2026	56.16	56.16	55.00	55.22	55.22	-1.22%	334
Feb 16, 2026	54.66	56.06	54.66	55.90	55.90	2.57%	5,764
Feb 13, 2026	53.28	54.50	53.10	54.50	54.50	2.48%	615
Feb 12, 2026	53.86	54.40	53.18	53.18	53.18	-0.82%	896
Feb 11, 2026	53.38	54.10	52.46	53.62	53.62	0.19%	4,876
Feb 10, 2026	54.88	54.88	53.52	53.52	53.52	-2.51%	737
Feb 9, 2026	53.64	54.92	53.64	54.90	54.90	3.27%	1,366
Feb 6, 2026	52.76	53.16	52.50	53.16	53.16	0.87%	1,030
Feb 5, 2026	52.62	53.94	52.06	52.70	52.70	-2.01%	10,531
Feb 4, 2026	56.70	56.70	53.44	53.78	53.78	-4.48%	2,804
Feb 3, 2026	55.90	57.00	55.90	56.30	56.30	0.32%	1,325
Feb 2, 2026	55.12	56.20	55.12	56.12	56.12	-0.50%	1,282
Jan 30, 2026	56.00	56.40	55.96	56.40	56.40	0.71%	1,942
Jan 29, 2026	57.88	58.00	56.00	56.00	56.00	-3.08%	2,264
Jan 28, 2026	57.90	58.16	57.14	57.78	57.78	0.21%	2,467
Jan 27, 2026	56.12	57.66	56.10	57.66	57.66	1.94%	2,277
Jan 26, 2026	58.82	58.82	56.42	56.56	56.56	-2.98%	3,025
Jan 23, 2026	55.60	58.30	55.56	58.30	58.30	3.00%	3,119
Jan 22, 2026	58.38	58.38	56.30	56.60	56.60	-5.22%	2,868
Jan 21, 2026	59.34	59.72	58.66	59.72	59.72	0.50%	1,655
Jan 20, 2026	59.58	59.72	58.28	59.42	59.42	-0.54%	2,659
Jan 19, 2026	58.92	60.90	58.42	59.74	59.74	0.98%	6,333