FRA:FMNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	54.61	54.61	52.64	52.68	-	-2.79%	873
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
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