FRA:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	53.60	53.60	50.90	50.90	50.90	-2.40%	226
Jul 9, 2026	53.37	53.60	51.66	52.15	52.15	-1.25%	144
Jul 8, 2026	53.98	54.87	52.63	52.81	52.81	-2.74%	416
Jul 7, 2026	54.67	55.94	53.87	54.30	54.30	-1.18%	1,697
Jul 6, 2026	52.98	55.29	52.98	54.95	54.95	4.67%	3,003
Jul 3, 2026	51.66	52.50	51.66	52.50	52.50	0.94%	659
Jul 2, 2026	48.53	52.13	48.53	52.01	52.01	6.70%	1,456
Jul 1, 2026	46.94	48.97	46.94	48.75	48.75	3.64%	2,835
Jun 30, 2026	46.16	47.05	46.16	47.04	47.04	2.08%	822
Jun 29, 2026	46.17	46.32	45.93	46.08	46.08	-0.24%	2,683
Jun 26, 2026	45.45	46.22	44.44	46.19	46.19	0.40%	6,544
Jun 25, 2026	47.50	47.50	46.00	46.00	46.00	-4.02%	3,344
Jun 24, 2026	50.32	50.32	47.74	47.93	47.93	-4.97%	5,901
Jun 23, 2026	49.41	50.67	49.41	50.43	50.43	0.86%	1,214
Jun 22, 2026	52.04	52.04	49.20	50.00	50.00	-3.46%	2,000
Jun 19, 2026	51.19	53.24	51.19	52.42	51.79	1.02%	1,764
Jun 18, 2026	52.47	52.47	51.88	51.89	51.27	-0.67%	1,507
Jun 17, 2026	51.53	52.49	51.53	52.24	51.61	0.81%	960
Jun 16, 2026	51.60	52.91	51.60	51.82	51.20	-0.33%	1,659
Jun 15, 2026	52.12	53.85	51.30	51.99	51.37	-2.00%	1,118
Jun 12, 2026	53.86	54.15	53.05	53.05	52.41	-1.10%	2,092
Jun 11, 2026	52.17	53.82	52.17	53.64	53.00	2.66%	10,857
Jun 10, 2026	51.71	52.82	51.71	52.25	51.62	0.27%	1,140
Jun 9, 2026	51.12	52.88	51.12	52.11	51.48	0.60%	2,045
Jun 8, 2026	50.62	51.80	50.62	51.80	51.18	0.19%	830
Jun 5, 2026	51.08	52.00	51.08	51.70	51.08	1.65%	255
Jun 4, 2026	50.60	51.09	50.60	50.86	50.25	-0.06%	967
Jun 3, 2026	51.84	51.84	50.89	50.89	50.28	-1.55%	1,072
Jun 2, 2026	52.40	52.41	51.50	51.69	51.07	-0.58%	1,492
Jun 1, 2026	54.20	54.20	51.99	51.99	51.37	-4.27%	1,643
May 29, 2026	54.18	54.78	53.94	54.31	53.66	0.26%	557
May 28, 2026	51.42	54.50	51.42	54.17	53.52	3.00%	770
May 27, 2026	52.75	52.87	52.59	52.59	51.96	-0.09%	478
May 26, 2026	51.75	52.88	51.75	52.64	52.01	0.90%	1,936
May 25, 2026	52.01	52.17	51.76	52.17	51.54	-0.13%	1,558
May 22, 2026	51.52	52.24	51.02	52.24	51.61	0.66%	1,582
May 21, 2026	52.00	52.31	51.34	51.90	51.28	-0.69%	1,756
May 20, 2026	50.43	52.26	50.43	52.26	51.63	3.08%	1,620
May 19, 2026	49.95	51.66	49.95	50.70	50.09	1.53%	2,094
May 18, 2026	48.54	50.11	48.54	49.94	49.33	1.61%	1,268
May 15, 2026	49.81	51.06	48.57	49.15	48.55	-1.20%	5,339
May 14, 2026	49.71	49.96	49.50	49.74	49.14	0.27%	135
May 13, 2026	50.13	50.13	48.73	49.61	49.01	-0.71%	4,930
May 12, 2026	50.74	50.85	49.54	49.96	49.36	-2.44%	3,136
May 11, 2026	52.40	52.58	50.32	51.21	50.59	-3.41%	3,480