Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	FMNB	12.51	12.77	12.4836	12.74	0.15	85,654	870	10.00	15.40
2024-05-15	Q	FMNB	12.64	12.64	12.45	12.59	0.11	63,946	721	10.00	17.91
2024-05-14	Q	FMNB	12.64	12.64	12.47	12.48		46,699	636	10.00	17.91
2024-05-13	Q	FMNB	12.79	12.79	12.455	12.48	-0.23	59,952	791	11.13	15.69
2024-05-10	Q	FMNB	12.70	12.83	12.61	12.71	-0.01	75,323	738	11.62	12.97
2024-05-09	Q	FMNB	12.47	12.75	12.47	12.72	0.26	71,064	867	11.26	12.97
2024-05-08	Q	FMNB	12.23	12.49	12.195	12.46	0.12	54,091	791	11.11	14.06
2024-05-07	Q	FMNB	12.54	12.54	12.34	12.34	-0.06	58,265	1,605	11.08	13.89
2024-05-06	Q	FMNB	12.37	12.54	12.37	12.40	0.05	115,815	922	11.10	13.82
2024-05-03	Q	FMNB	12.61	12.69	12.30	12.35	-0.04	64,510	615	11.13	13.90
2024-05-02	Q	FMNB	12.34	12.43	12.24	12.39	0.16	82,558	875	10.00	17.91
2024-05-01	Q	FMNB	11.90	12.39	11.90	12.23	0.40	71,581	689	11.33	13.56
2024-04-30	Q	FMNB	11.89	12.00	11.83	11.83	-0.15	90,300	955	10.00	14.06
2024-04-29	Q	FMNB	12.07	12.19	11.97	11.98	-0.09	75,649	1,149	11.86	12.97
2024-04-26	Q	FMNB	12.16	12.24	12.01	12.07	-0.09	57,035	805	10.00	13.40
2024-04-25	Q	FMNB	12.14	12.35	11.95	12.16	-0.22	103,346	1,137	10.50	12.72
2024-04-24	Q	FMNB	12.76	12.92	12.32	12.38	-0.25	102,473	1,425	11.86	15.50
2024-04-23	Q	FMNB	12.47	12.765	12.42	12.63	0.17	83,748	1,211	11.86	14.15
2024-04-22	Q	FMNB	12.49	12.6158	12.38	12.46	0.05	79,175	1,024	12.00	14.65
2024-04-19	Q	FMNB	11.93	12.43	11.78	12.41	0.43	99,186	1,035	11.34	12.43
2024-04-18	Q	FMNB	11.86	12.02	11.86	11.98	0.11	98,826	1,081	11.34	13.85
2024-04-17	Q	FMNB	11.85	11.9922	11.85	11.87	0.03	66,074	736	11.34	13.17
2024-04-16	Q	FMNB	11.90	11.90	11.80	11.84	-0.13	54,896	735	11.64	14.50
2024-04-15	Q	FMNB	12.11	12.20	11.89	12.00	-0.03	60,507	639	11.64	13.94
2024-04-12	Q	FMNB	12.08	12.11	12.00	12.03	-0.09	68,793	981	10.50	13.73
2024-04-11	Q	FMNB	12.20	12.31	12.00	12.12	-0.05	99,806	1,017	11.84	15.40
2024-04-10	Q	FMNB	12.64	12.705	12.065	12.17	-0.73	118,794	1,283	10.00	13.17
2024-04-09	Q	FMNB	12.74	12.92	12.74	12.90	0.14	53,246	903	12.35	15.40
2024-04-08	Q	FMNB	12.89	12.90	12.75	12.76	-0.04	73,686	814	12.34	13.73
2024-04-05	Q	FMNB	12.85	12.8612	12.77	12.80	-0.11	43,073	657	12.35	13.17
2024-04-04	Q	FMNB	13.09	13.145	12.88	12.91	-0.06	67,736	785	12.88	14.65
2024-04-03	Q	FMNB	12.91	13.10	12.90	12.97	-0.02	81,060	982	12.34	14.06
2024-04-02	Q	FMNB	13.05	13.19	12.94	12.99	-0.19	87,658	923	12.88	15.50
2024-04-01	Q	FMNB	13.36	13.36	13.10	13.18	-0.18	80,953	1,205	12.92	14.06
2024-03-29	Q	FMNB	13.25	13.40	13.15	13.36	0.21	0	0	11.82	13.50
2024-03-28	Q	FMNB	13.25	13.40	13.15	13.36	0.21	177,408	1,037	11.82	13.50
2024-03-27	Q	FMNB	12.87	13.17	12.84	13.15	0.41	74,676	923	12.70	14.06
2024-03-26	Q	FMNB	12.95	12.95	12.65	12.74	-0.03	68,659	905	12.70	13.65
2024-03-25	Q	FMNB	12.72	12.90	12.71	12.77	-0.01	53,414	844	12.35	15.50
2024-03-22	Q	FMNB	13.06	13.06	12.745	12.78	-0.27	66,313	857	11.70	13.65
2024-03-21	Q	FMNB	12.94	13.06	12.89	13.05	0.12	97,944	1,110	12.50	13.65
2024-03-20	Q	FMNB	12.59	13.02	12.37	12.93	0.53	112,675	1,309	12.06	13.65
2024-03-19	Q	FMNB	12.32	12.60	12.32	12.40	0.06	212,863	1,779	12.35	13.78
2024-03-18	Q	FMNB	12.59	12.62	12.29	12.34	-0.22	222,587	1,908	11.73	14.50
2024-03-15	Q	FMNB	12.45	12.775	12.45	12.56	0.04	371,869	1,576	11.54	13.10
2024-03-14	Q	FMNB	12.92	12.93	12.36	12.52	-0.42	223,903	1,802	12.06	14.15
2024-03-13	Q	FMNB	13.03	13.10	12.83	12.94	-0.165	186,258	1,424	12.83	14.45
2024-03-12	Q	FMNB	13.31	13.33	13.08	13.105	-0.275	53,840	692	12.83	13.65
2024-03-11	Q	FMNB	13.30	13.43	13.30	13.38	-0.02	49,833	770	12.83	13.65
2024-03-08	Q	FMNB	13.46	13.55	13.35	13.40	0.09	58,287	715	11.11	13.65
2024-03-07	Q	FMNB	13.49	13.56	13.26	13.31	-0.08	60,021	983	13.01	15.79
2024-03-06	Q	FMNB	13.65	13.69	13.39	13.56	-0.03	73,438	904	13.01	15.40
2024-03-05	Q	FMNB	13.23	13.68	13.23	13.59	0.27	55,390	930	13.00	13.75
2024-03-04	Q	FMNB	13.32	13.539	13.295	13.32		46,694	666	13.01	13.68
2024-03-01	Q	FMNB	13.35	13.425	13.27	13.32	-0.16	69,817	1,115	12.98	14.65
2024-02-29	Q	FMNB	13.51	13.59	13.40	13.48	0.19	110,123	873	12.80	14.15
2024-02-28	Q	FMNB	13.24	13.50	13.16	13.29	-0.02	83,692	871	13.03	14.65
2024-02-27	Q	FMNB	13.48	13.58	13.26	13.31	-0.12	70,124	835	13.28	15.40
2024-02-26	Q	FMNB	13.62	13.69	13.30	13.43	-0.22	137,995	1,901	12.80	14.65
2024-02-23	Q	FMNB	13.80	13.90	13.62	13.65	-0.16	48,770	752	13.30	14.98
2024-02-22	Q	FMNB	13.92	13.96	13.70	13.81	-0.15	72,805	764	13.70	14.15
2024-02-21	Q	FMNB	14.09	14.14	13.81	13.96	-0.19	66,838	985	8.50	14.98
2024-02-20	Q	FMNB	14.11	14.32	14.09	14.15	-0.09	84,652	864	13.30	14.44
2024-02-19	Q	FMNB	14.23	14.34	14.13	14.24	-0.07	0	0	12.50	14.44