FRA:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.80	50.87	50.18	50.18	50.18	-0.46%	50
Sep 17, 2026	50.21	50.46	50.21	50.41	50.41	0.16%	410
Sep 16, 2026	49.96	50.39	49.68	50.33	50.33	0.87%	675
Sep 15, 2026	49.30	50.20	48.94	49.90	49.90	0.98%	604
Sep 14, 2026	49.51	49.88	49.30	49.41	49.41	-1.03%	974
Sep 11, 2026	50.29	50.49	49.93	49.93	49.93	-0.41%	1,949
Sep 10, 2026	49.18	50.13	49.12	50.13	50.13	3.06%	675
Sep 9, 2026	50.58	50.58	48.59	48.64	48.64	-3.74%	3,081
Sep 8, 2026	49.88	50.69	49.75	50.53	50.53	0.68%	3,022
Sep 7, 2026	50.27	50.81	50.19	50.19	50.19	-0.75%	462
Sep 4, 2026	50.56	50.83	50.54	50.57	50.57	-0.10%	528
Sep 3, 2026	51.56	51.69	49.98	50.62	50.62	-1.71%	2,433
Sep 2, 2026	50.68	51.74	50.68	51.50	51.50	0.96%	1,309
Sep 1, 2026	51.86	51.88	50.75	51.01	51.01	-1.35%	2,311
Aug 31, 2026	52.92	52.92	51.71	51.71	51.71	-3.40%	2,804
Aug 28, 2026	55.42	55.42	53.50	53.53	53.53	-2.74%	831
Aug 27, 2026	54.41	55.04	54.15	55.04	55.04	2.29%	420
Aug 26, 2026	54.71	54.93	53.81	53.81	53.81	-2.25%	3,053
Aug 25, 2026	54.61	55.35	54.61	55.05	55.05	0.36%	630
Aug 24, 2026	56.06	56.06	54.85	54.85	54.85	-2.40%	754
Aug 21, 2026	57.42	57.42	56.20	56.20	56.20	-2.26%	510
Aug 20, 2026	58.32	58.32	57.50	57.50	57.50	-1.64%	570
Aug 19, 2026	58.87	59.45	58.46	58.46	58.46	-0.66%	296
Aug 18, 2026	59.65	59.65	58.85	58.85	58.85	-1.49%	461
Aug 17, 2026	59.66	60.70	59.66	59.74	59.74	0.42%	2,696
Aug 14, 2026	59.11	60.71	59.11	59.49	59.49	1.76%	1,505
Aug 13, 2026	59.24	60.29	58.46	58.46	58.46	-1.48%	1,692
Aug 12, 2026	58.84	59.54	58.84	59.34	59.34	0.82%	1,641
Aug 11, 2026	58.59	58.92	58.48	58.86	58.86	0.67%	615
Aug 10, 2026	58.11	58.47	58.00	58.47	58.47	0.38%	742
Aug 7, 2026	59.06	59.90	57.96	58.25	58.25	-1.25%	2,165
Aug 6, 2026	56.86	59.02	56.86	58.99	58.99	2.77%	354
Aug 5, 2026	56.44	58.23	56.44	57.40	57.40	1.81%	1,788
Aug 4, 2026	54.85	56.75	54.85	56.38	56.38	3.11%	2,465
Aug 3, 2026	55.15	55.34	54.34	54.68	54.68	-0.76%	1,096
Jul 31, 2026	54.99	56.01	53.74	55.10	55.10	2.19%	1,130
Jul 30, 2026	53.66	53.92	53.22	53.92	53.92	0.69%	1,935
Jul 29, 2026	53.94	54.27	52.96	53.55	53.55	-0.94%	1,099
Jul 28, 2026	52.91	54.75	52.91	54.06	54.06	1.83%	1,810
Jul 27, 2026	52.03	53.40	52.03	53.09	53.09	1.94%	416
Jul 24, 2026	51.72	52.23	51.72	52.08	52.08	0.17%	679
Jul 23, 2026	51.11	52.11	51.11	51.99	51.99	1.42%	1,026
Jul 22, 2026	51.00	51.45	51.00	51.26	51.26	0.93%	518
Jul 21, 2026	50.24	51.72	50.24	50.79	50.79	1.61%	1,099
Jul 20, 2026	50.62	50.62	49.99	49.99	49.99	-0.72%	1,330
Jul 17, 2026	48.98	50.35	48.98	50.35	50.35	1.67%	2,143
Jul 16, 2026	50.45	50.45	48.88	49.53	49.53	-1.70%	2,483
Jul 15, 2026	50.81	50.81	50.11	50.38	50.38	-0.61%	413
Jul 14, 2026	50.97	51.08	50.04	50.69	50.69	-0.65%	6,235
Jul 13, 2026	51.83	51.83	51.02	51.02	51.02	0.24%	844