FRA:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	48.29	48.55	48.29	48.55	48.55	0.34%	1,280
Oct 22, 2026	48.36	48.91	48.25	48.39	48.39	0.39%	516
Oct 21, 2026	49.27	49.27	48.19	48.20	48.20	-1.94%	707
Oct 20, 2026	48.91	49.47	48.90	49.15	49.15	0.11%	264
Oct 19, 2026	50.32	50.32	49.10	49.10	49.10	-2.47%	630
Oct 16, 2026	48.50	50.34	48.50	50.34	50.34	4.47%	912
Oct 15, 2026	46.80	48.19	46.80	48.19	48.19	2.46%	1,245
Oct 14, 2026	46.98	47.50	46.98	47.03	47.03	0.18%	277
Oct 13, 2026	47.55	47.55	46.90	46.95	46.95	-1.09%	994
Oct 12, 2026	46.55	47.51	46.55	47.46	47.46	1.95%	1,979
Oct 9, 2026	45.56	46.66	45.56	46.55	46.55	1.53%	3,730
Oct 8, 2026	45.88	45.98	45.50	45.85	45.85	-0.56%	395
Oct 7, 2026	46.75	47.45	46.11	46.11	46.11	-1.96%	1,005
Oct 6, 2026	48.32	48.32	46.66	47.03	47.03	-2.15%	4,444
Oct 5, 2026	47.11	48.07	47.11	48.07	48.07	1.36%	2,576
Oct 2, 2026	47.75	48.00	47.42	47.42	47.42	-1.02%	422
Oct 1, 2026	48.66	48.66	47.70	47.91	47.91	-2.16%	3,875
Sep 30, 2026	49.47	49.69	48.46	48.97	48.97	-1.07%	2,347
Sep 29, 2026	49.00	49.57	49.00	49.50	49.50	0.24%	140
Sep 28, 2026	48.95	49.39	48.69	49.38	49.38	0.88%	597
Sep 25, 2026	49.59	49.59	48.95	48.95	48.95	-0.07%	89
Sep 24, 2026	50.29	50.29	48.91	48.99	48.99	-2.94%	951
Sep 23, 2026	50.10	50.47	49.50	50.47	50.47	1.06%	248
Sep 22, 2026	50.67	50.67	49.80	49.94	49.94	-1.56%	441
Sep 21, 2026	50.57	50.73	50.09	50.73	50.73	1.10%	2,860
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