FRA:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.18	54.78	53.94	54.31	54.31	0.26%	557
May 28, 2026	51.42	54.50	51.42	54.17	54.17	3.00%	770
May 27, 2026	52.75	52.87	52.59	52.59	52.59	-0.09%	478
May 26, 2026	51.75	52.88	51.75	52.64	52.64	0.90%	1,936
May 25, 2026	52.01	52.17	51.76	52.17	52.17	-0.13%	1,558
May 22, 2026	51.52	52.24	51.02	52.24	52.24	0.66%	1,582
May 21, 2026	52.00	52.31	51.34	51.90	51.90	-0.69%	1,756
May 20, 2026	50.43	52.26	50.43	52.26	52.26	3.08%	1,620
May 19, 2026	49.95	51.66	49.95	50.70	50.70	1.53%	2,094
May 18, 2026	48.54	50.11	48.54	49.94	49.94	1.61%	1,268
May 15, 2026	49.81	51.06	48.57	49.15	49.15	-1.20%	5,339
May 14, 2026	49.71	49.96	49.50	49.74	49.74	0.27%	135
May 13, 2026	50.13	50.13	48.73	49.61	49.61	-0.71%	4,930
May 12, 2026	50.74	50.85	49.54	49.96	49.96	-2.44%	3,136
May 11, 2026	52.40	52.58	50.32	51.21	51.21	-3.41%	3,480
May 8, 2026	54.61	54.61	52.64	53.02	53.02	-2.16%	942
May 7, 2026	55.89	56.34	54.19	54.19	54.19	-3.54%	1,558
May 6, 2026	54.75	56.18	53.98	56.18	56.18	5.01%	2,159
May 5, 2026	52.80	54.08	52.80	53.50	53.50	1.31%	2,373
May 4, 2026	53.50	54.00	52.60	52.81	52.81	-0.64%	2,530
Apr 30, 2026	51.62	53.18	51.00	53.15	53.15	2.43%	1,209
Apr 29, 2026	52.62	52.62	51.89	51.89	51.89	-1.14%	1,150
Apr 28, 2026	52.56	52.72	51.80	52.49	52.49	0.04%	2,512
Apr 27, 2026	52.83	53.37	52.36	52.47	52.47	-0.51%	2,819
Apr 24, 2026	54.25	54.25	52.00	52.74	52.74	-2.24%	3,605
Apr 23, 2026	54.14	54.42	53.95	53.95	53.95	-0.79%	980
Apr 22, 2026	55.08	55.08	54.36	54.38	54.38	-1.22%	3,723
Apr 21, 2026	57.65	57.67	54.98	55.05	55.05	-5.33%	5,233
Apr 20, 2026	57.66	58.15	57.55	58.15	58.15	0.28%	1,698
Apr 17, 2026	57.88	59.02	57.88	57.99	57.99	0.42%	1,377
Apr 16, 2026	58.16	58.90	56.80	57.75	57.75	0.23%	2,864
Apr 15, 2026	57.10	57.69	56.90	57.62	57.62	-0.12%	938
Apr 14, 2026	57.62	57.69	57.06	57.69	57.69	0.23%	344
Apr 13, 2026	56.48	57.80	56.44	57.56	57.56	1.95%	1,494
Apr 10, 2026	59.27	59.27	55.00	56.46	56.46	-4.97%	3,694
Apr 9, 2026	57.21	59.41	56.31	59.41	59.41	2.41%	708
Apr 8, 2026	58.56	59.43	57.13	58.01	58.01	0.68%	1,843
Apr 7, 2026	61.64	61.64	56.75	57.62	57.62	-7.45%	3,309
Apr 2, 2026	61.02	62.54	61.02	62.26	62.26	-0.45%	639
Apr 1, 2026	58.92	63.20	58.92	62.54	62.54	7.75%	4,719
Mar 31, 2026	55.76	58.34	54.98	58.04	58.04	4.65%	1,217
Mar 30, 2026	55.50	55.92	55.00	55.46	55.46	-1.25%	2,258
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