Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FMNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 15.78 | 0.34 | 2.20% | 15.56 | 15.83 | 15.54 | 110,286 |
| Nov 21 2024 | 15.44 | 0.29 | 1.91% | 15.115 | 15.46 | 15.115 | 75,869 |
| Nov 20 2024 | 15.15 | -0.01 | -0.03% | 15.17 | 15.24 | 14.87 | 68,209 |
| Nov 19 2024 | 15.155 | -0.02 | -0.10% | 14.98 | 15.20 | 14.94 | 59,212 |
| Nov 18 2024 | 15.17 | -0.14 | -0.91% | 15.2874 | 15.38 | 15.15 | 63,245 |
| Nov 15 2024 | 15.31 | -0.03 | -0.20% | 15.50 | 15.52 | 15.16 | 74,133 |
| Nov 14 2024 | 15.34 | -0.10 | -0.65% | 15.45 | 15.46 | 15.15 | 84,744 |
| Nov 13 2024 | 15.44 | -0.24 | -1.53% | 15.05 | 15.765 | 14.98 | 82,261 |
| Nov 12 2024 | 15.68 | -0.25 | -1.57% | 15.87 | 16.07 | 15.57 | 117,850 |
| Nov 11 2024 | 15.93 | 0.53 | 3.44% | 15.59 | 16.00 | 15.59 | 74,906 |
| Nov 08 2024 | 15.40 | 0.19 | 1.25% | 15.34 | 15.44 | 15.14 | 87,354 |
| Nov 07 2024 | 15.21 | -0.77 | -4.82% | 15.72 | 15.799 | 15.15 | 126,765 |
| Nov 06 2024 | 15.98 | 1.87 | 13.25% | 14.92 | 16.02 | 14.92 | 258,141 |
| Nov 05 2024 | 14.11 | 0.32 | 2.32% | 13.85 | 14.11 | 13.8201 | 53,697 |
| Nov 04 2024 | 13.79 | -0.03 | -0.22% | 13.81 | 13.86 | 13.65 | 46,556 |
| Nov 01 2024 | 13.82 | 0.06 | 0.44% | 13.92 | 14.079 | 13.71 | 57,993 |
| Oct 31 2024 | 13.76 | -0.14 | -1.01% | 13.96 | 13.99 | 13.76 | 73,778 |
| Oct 30 2024 | 13.90 | 0.04 | 0.29% | 14.065 | 14.275 | 13.86 | 76,678 |
| Oct 29 2024 | 13.86 | -0.25 | -1.77% | 14.09 | 14.12 | 13.83 | 96,438 |
| Oct 28 2024 | 14.11 | 0.42 | 3.07% | 13.815 | 14.1838 | 13.79 | 116,990 |
| Oct 25 2024 | 13.69 | -0.17 | -1.23% | 13.95 | 14.13 | 13.655 | 84,091 |
| Oct 24 2024 | 13.86 | -0.30 | -2.12% | 14.16 | 14.16 | 13.77 | 86,945 |
| Oct 23 2024 | 14.16 | -0.76 | -5.09% | 14.41 | 14.41 | 13.8653 | 117,965 |
| Oct 22 2024 | 14.92 | 0.17 | 1.15% | 14.79 | 15.05 | 14.60 | 99,053 |
| Oct 21 2024 | 14.75 | -0.33 | -2.19% | 15.09 | 15.27 | 14.72 | 95,224 |
| Oct 18 2024 | 15.08 | -0.26 | -1.69% | 15.32 | 15.34 | 15.06 | 86,105 |
| Oct 17 2024 | 15.34 | 0.09 | 0.59% | 15.28 | 15.38 | 15.04 | 75,406 |
| Oct 16 2024 | 15.25 | 0.12 | 0.79% | 15.32 | 15.47 | 15.19 | 150,099 |
| Oct 15 2024 | 15.13 | 0.21 | 1.41% | 14.96 | 15.49 | 14.96 | 73,258 |
| Oct 14 2024 | 14.92 | 0.15 | 1.02% | 14.75 | 14.95 | 14.56 | 33,887 |
| Oct 11 2024 | 14.77 | 0.48 | 3.36% | 14.38 | 14.80 | 14.38 | 52,544 |
| Oct 10 2024 | 14.29 | 0.00 | 0.00% | 14.13 | 14.31 | 14.10 | 44,286 |
| Oct 09 2024 | 14.29 | 0.12 | 0.85% | 14.18 | 14.44 | 14.07 | 44,001 |
| Oct 08 2024 | 14.17 | -0.13 | -0.91% | 14.26 | 14.32 | 14.16 | 80,122 |
| Oct 07 2024 | 14.30 | -0.07 | -0.49% | 14.32 | 14.46 | 14.26 | 92,312 |
| Oct 04 2024 | 14.37 | 0.11 | 0.77% | 14.59 | 14.59 | 14.31 | 55,418 |
| Oct 03 2024 | 14.26 | -0.24 | -1.66% | 14.42 | 14.45 | 14.22 | 46,425 |
| Oct 02 2024 | 14.50 | -0.17 | -1.16% | 14.75 | 14.84 | 14.43 | 58,664 |
| Oct 01 2024 | 14.67 | -0.45 | -2.98% | 15.05 | 15.14 | 14.575 | 110,035 |
| Sep 30 2024 | 15.12 | 0.50 | 3.42% | 14.68 | 15.235 | 14.68 | 121,185 |
| Sep 27 2024 | 14.62 | -0.02 | -0.14% | 14.84 | 14.84 | 14.54 | 87,082 |
| Sep 26 2024 | 14.64 | -0.08 | -0.54% | 14.86 | 14.88 | 14.62 | 69,186 |
| Sep 25 2024 | 14.72 | -0.26 | -1.74% | 14.97 | 14.97 | 14.66 | 59,655 |
| Sep 24 2024 | 14.98 | -0.15 | -0.99% | 15.25 | 15.25 | 14.92 | 57,230 |
| Sep 23 2024 | 15.13 | 0.12 | 0.80% | 15.02 | 15.22 | 14.95 | 76,881 |
| Sep 20 2024 | 15.01 | -0.76 | -4.82% | 15.63 | 15.70 | 15.00 | 424,588 |
| Sep 19 2024 | 15.77 | 0.29 | 1.87% | 15.66 | 15.81 | 15.355 | 80,477 |
| Sep 18 2024 | 15.48 | 0.07 | 0.45% | 15.27 | 16.00 | 15.18 | 82,434 |
| Sep 17 2024 | 15.41 | 0.12 | 0.78% | 15.27 | 15.82 | 15.27 | 79,321 |
| Sep 16 2024 | 15.29 | 0.19 | 1.26% | 15.19 | 15.3656 | 15.10 | 64,783 |
| Sep 13 2024 | 15.10 | 0.17 | 1.14% | 14.70 | 15.19 | 14.70 | 51,067 |
| Sep 12 2024 | 14.93 | 0.03 | 0.20% | 15.00 | 15.00 | 14.755 | 38,015 |
| Sep 11 2024 | 14.90 | -0.23 | -1.52% | 15.01 | 15.01 | 14.565 | 47,548 |
| Sep 10 2024 | 15.13 | 0.21 | 1.41% | 14.96 | 15.14 | 14.73 | 44,630 |
| Sep 09 2024 | 14.92 | 0.01 | 0.07% | 14.91 | 15.30 | 14.80 | 71,298 |
| Sep 06 2024 | 14.91 | -0.09 | -0.60% | 15.03 | 15.035 | 14.69 | 45,777 |
| Sep 05 2024 | 15.00 | -0.11 | -0.73% | 15.115 | 15.19 | 14.9363 | 34,926 |
| Sep 04 2024 | 15.11 | -0.21 | -1.37% | 15.27 | 15.43 | 15.04 | 39,694 |
| Sep 03 2024 | 15.32 | -0.23 | -1.48% | 15.40 | 15.4699 | 15.27 | 52,058 |
| Aug 30 2024 | 15.55 | -0.03 | -0.19% | 15.66 | 15.77 | 15.28 | 56,126 |
| Aug 29 2024 | 15.58 | 0.27 | 1.76% | 15.51 | 15.58 | 15.26 | 124,832 |
| Aug 28 2024 | 15.31 | 0.24 | 1.59% | 15.07 | 15.56 | 15.07 | 161,941 |
| Aug 27 2024 | 15.07 | -0.05 | -0.33% | 15.05 | 15.27 | 14.97 | 45,178 |
