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 |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 25.96 | 0.24 | 0.93% | 25.65 | 25.98 | 25.62 | 7,532 |
| Dec 27 2024 | 25.72 | -0.21 | -0.81% | 25.89 | 26.12 | 25.68 | 13,624 |
| Dec 23 2024 | 25.93 | 0.42 | 1.65% | 25.76 | 26.22 | 25.57 | 26,462 |
| Dec 20 2024 | 25.51 | -0.10 | -0.39% | 25.49 | 25.86 | 24.99 | 14,415 |
| Dec 19 2024 | 25.61 | 0.33 | 1.31% | 25.41 | 25.88 | 25.41 | 8,871 |
| Dec 18 2024 | 25.28 | -0.34 | -1.33% | 25.59 | 26.00 | 25.28 | 7,436 |
| Dec 17 2024 | 25.62 | -0.46 | -1.76% | 26.09 | 26.15 | 25.60 | 10,035 |
| Dec 16 2024 | 26.08 | 0.21 | 0.81% | 25.82 | 26.27 | 25.77 | 10,236 |
| Dec 13 2024 | 25.87 | 0.08 | 0.31% | 25.76 | 25.88 | 25.53 | 10,092 |
| Dec 12 2024 | 25.79 | 0.01 | 0.04% | 25.73 | 26.11 | 25.64 | 13,220 |
| Dec 11 2024 | 25.78 | 1.09 | 4.41% | 24.79 | 25.78 | 24.79 | 10,746 |
| Dec 10 2024 | 24.69 | -0.49 | -1.95% | 25.01 | 25.35 | 24.41 | 45,148 |
| Dec 09 2024 | 25.18 | -1.12 | -4.26% | 26.46 | 26.95 | 25.09 | 40,581 |
| Dec 06 2024 | 26.30 | -0.36 | -1.35% | 26.68 | 26.75 | 26.30 | 32,142 |
| Dec 05 2024 | 26.66 | 0.43 | 1.64% | 26.25 | 26.79 | 26.10 | 17,247 |
| Dec 04 2024 | 26.23 | -0.06 | -0.23% | 26.28 | 26.50 | 26.10 | 24,802 |
| Dec 03 2024 | 26.29 | 0.37 | 1.43% | 25.91 | 26.29 | 25.83 | 21,440 |
| Dec 02 2024 | 25.92 | 0.52 | 2.05% | 25.25 | 26.08 | 25.11 | 30,435 |
| Nov 29 2024 | 25.40 | -0.15 | -0.59% | 25.57 | 25.69 | 25.28 | 7,017 |
| Nov 28 2024 | 25.55 | 0.74 | 2.98% | 25.07 | 25.69 | 25.02 | 12,365 |
| Nov 27 2024 | 24.81 | -0.28 | -1.12% | 25.04 | 25.12 | 24.80 | 6,908 |
| Nov 26 2024 | 25.09 | 0.28 | 1.13% | 24.82 | 25.20 | 24.70 | 7,094 |
| Nov 25 2024 | 24.81 | -0.61 | -2.40% | 25.61 | 25.80 | 24.81 | 30,229 |
| Nov 22 2024 | 25.42 | -0.44 | -1.70% | 25.79 | 25.97 | 25.21 | 18,010 |
| Nov 21 2024 | 25.86 | 0.75 | 2.99% | 24.99 | 25.89 | 24.97 | 18,282 |
| Nov 20 2024 | 25.11 | -0.43 | -1.68% | 25.58 | 25.60 | 24.82 | 12,957 |
| Nov 19 2024 | 25.54 | 0.58 | 2.32% | 25.11 | 25.73 | 24.45 | 29,876 |
| Nov 18 2024 | 24.96 | 0.27 | 1.09% | 24.56 | 25.02 | 24.25 | 21,928 |
| Nov 15 2024 | 24.69 | -0.42 | -1.67% | 25.13 | 25.20 | 24.46 | 24,530 |
| Nov 14 2024 | 25.11 | -0.20 | -0.79% | 25.31 | 25.48 | 24.88 | 18,002 |
| Nov 13 2024 | 25.31 | -0.49 | -1.90% | 25.63 | 25.79 | 25.14 | 37,018 |
| Nov 12 2024 | 25.80 | 0.10 | 0.39% | 25.70 | 26.38 | 25.41 | 34,297 |
| Nov 11 2024 | 25.70 | 0.80 | 3.21% | 25.30 | 25.95 | 25.05 | 85,275 |
| Nov 08 2024 | 24.90 | 0.61 | 2.51% | 24.21 | 25.00 | 23.92 | 60,921 |
| Nov 07 2024 | 24.29 | 0.87 | 3.71% | 23.46 | 24.40 | 23.23 | 43,975 |
| Nov 06 2024 | 23.42 | 0.97 | 4.32% | 22.51 | 23.52 | 22.51 | 59,783 |
| Nov 05 2024 | 22.45 | 0.78 | 3.60% | 21.68 | 22.62 | 21.68 | 23,840 |
| Nov 04 2024 | 21.67 | -0.56 | -2.52% | 22.35 | 22.35 | 21.67 | 7,320 |
| Nov 01 2024 | 22.23 | 0.23 | 1.05% | 21.97 | 22.38 | 21.97 | 5,467 |
| Oct 31 2024 | 22.00 | -0.05 | -0.23% | 22.05 | 22.36 | 21.89 | 8,009 |
| Oct 30 2024 | 22.05 | 0.04 | 0.18% | 22.23 | 22.36 | 21.48 | 9,249 |
| Oct 29 2024 | 22.01 | 0.14 | 0.64% | 22.05 | 22.45 | 21.88 | 7,908 |
| Oct 28 2024 | 21.87 | 0.14 | 0.64% | 21.83 | 22.10 | 21.63 | 18,948 |
| Oct 25 2024 | 21.73 | -0.28 | -1.27% | 22.03 | 22.03 | 21.71 | 4,699 |
| Oct 24 2024 | 22.01 | 0.14 | 0.64% | 21.91 | 22.11 | 21.90 | 6,396 |
| Oct 23 2024 | 21.87 | -0.23 | -1.04% | 22.09 | 22.09 | 21.80 | 7,661 |
| Oct 22 2024 | 22.10 | 0.21 | 0.96% | 21.90 | 22.16 | 21.72 | 6,806 |
| Oct 21 2024 | 21.89 | -0.19 | -0.86% | 22.06 | 22.15 | 21.84 | 17,658 |
| Oct 18 2024 | 22.08 | 0.28 | 1.28% | 21.75 | 22.08 | 21.69 | 39,973 |
| Oct 17 2024 | 21.80 | 0.07 | 0.32% | 21.69 | 21.88 | 21.56 | 13,897 |
| Oct 16 2024 | 21.73 | 0.71 | 3.38% | 21.11 | 21.73 | 21.11 | 32,375 |
| Oct 15 2024 | 21.02 | -0.18 | -0.85% | 21.27 | 21.37 | 20.87 | 22,778 |
| Oct 14 2024 | 21.20 | 0.85 | 4.18% | 20.30 | 21.31 | 20.16 | 18,537 |
| Oct 11 2024 | 20.35 | -0.04 | -0.20% | 20.43 | 20.45 | 19.98 | 21,214 |
| Oct 10 2024 | 20.39 | -0.50 | -2.39% | 21.12 | 21.35 | 20.33 | 17,016 |
| Oct 09 2024 | 20.89 | 0.03 | 0.14% | 20.86 | 21.10 | 20.63 | 7,995 |
| Oct 08 2024 | 20.86 | 0.06 | 0.29% | 20.78 | 21.11 | 20.78 | 6,240 |
| Oct 07 2024 | 20.80 | -0.24 | -1.14% | 20.86 | 21.21 | 20.50 | 10,048 |
| Oct 04 2024 | 21.04 | 0.48 | 2.33% | 20.56 | 21.10 | 20.56 | 9,294 |
