Farmers National Banc Corp NASDAQ:FMNB Historical Prices

Below are the 5929 trading days of historical prices for FMNB.

#	Exchange	Symbol	Date	Open	High	Low	Close
5929	NASDAQ	FMNB	Fri, Apr 19, 2024	11.93	12.43	11.78	12.41
5928	NASDAQ	FMNB	Thu, Apr 18, 2024	11.86	12.02	11.86	11.98
5927	NASDAQ	FMNB	Wed, Apr 17, 2024	11.85	11.99	11.85	11.87
5926	NASDAQ	FMNB	Tue, Apr 16, 2024	11.90	11.90	11.80	11.84
5925	NASDAQ	FMNB	Mon, Apr 15, 2024	12.03	12.20	11.88	11.97
5924	NASDAQ	FMNB	Fri, Apr 12, 2024	12.08	12.11	12.00	12.03
5923	NASDAQ	FMNB	Thu, Apr 11, 2024	12.20	12.31	12.00	12.12
5922	NASDAQ	FMNB	Wed, Apr 10, 2024	12.64	12.71	12.07	12.17
5921	NASDAQ	FMNB	Tue, Apr 9, 2024	12.74	12.92	12.74	12.90
5920	NASDAQ	FMNB	Mon, Apr 8, 2024	12.89	12.90	12.75	12.76
5919	NASDAQ	FMNB	Fri, Apr 5, 2024	12.85	12.86	12.77	12.80
5918	NASDAQ	FMNB	Thu, Apr 4, 2024	13.09	13.15	12.88	12.91
5917	NASDAQ	FMNB	Wed, Apr 3, 2024	12.91	13.10	12.90	12.97
5916	NASDAQ	FMNB	Tue, Apr 2, 2024	13.05	13.19	12.94	12.99
5915	NASDAQ	FMNB	Mon, Apr 1, 2024	13.36	13.36	13.10	13.18
5914	NASDAQ	FMNB	Thu, Mar 28, 2024	13.25	13.40	13.15	13.36
5913	NASDAQ	FMNB	Wed, Mar 27, 2024	12.87	13.17	12.84	13.15
5912	NASDAQ	FMNB	Tue, Mar 26, 2024	12.95	12.95	12.65	12.74
5911	NASDAQ	FMNB	Mon, Mar 25, 2024	12.72	12.90	12.71	12.77
5910	NASDAQ	FMNB	Fri, Mar 22, 2024	13.06	13.06	12.75	12.78
5909	NASDAQ	FMNB	Thu, Mar 21, 2024	12.94	13.06	12.89	13.05
5908	NASDAQ	FMNB	Wed, Mar 20, 2024	12.59	13.02	12.37	12.93
5907	NASDAQ	FMNB	Tue, Mar 19, 2024	12.32	12.60	12.32	12.40
5906	NASDAQ	FMNB	Mon, Mar 18, 2024	12.59	12.62	12.29	12.34
5905	NASDAQ	FMNB	Fri, Mar 15, 2024	12.45	12.78	12.45	12.56
5904	NASDAQ	FMNB	Thu, Mar 14, 2024	12.92	12.93	12.36	12.52
5903	NASDAQ	FMNB	Wed, Mar 13, 2024	13.03	13.10	12.83	12.94
5902	NASDAQ	FMNB	Tue, Mar 12, 2024	13.31	13.33	13.08	13.11
5901	NASDAQ	FMNB	Mon, Mar 11, 2024	13.30	13.43	13.30	13.38
5900	NASDAQ	FMNB	Fri, Mar 8, 2024	13.46	13.55	13.35	13.40
5899	NASDAQ	FMNB	Thu, Mar 7, 2024	13.49	13.56	13.26	13.31
5898	NASDAQ	FMNB	Wed, Mar 6, 2024	13.65	13.69	13.39	13.56
5897	NASDAQ	FMNB	Tue, Mar 5, 2024	13.23	13.68	13.23	13.59
5896	NASDAQ	FMNB	Mon, Mar 4, 2024	13.32	13.54	13.30	13.32
5895	NASDAQ	FMNB	Fri, Mar 1, 2024	13.42	13.43	13.27	13.32
5894	NASDAQ	FMNB	Thu, Feb 29, 2024	13.51	13.59	13.40	13.48
5893	NASDAQ	FMNB	Wed, Feb 28, 2024	13.24	13.50	13.16	13.29
5892	NASDAQ	FMNB	Tue, Feb 27, 2024	13.48	13.58	13.26	13.31
5891	NASDAQ	FMNB	Mon, Feb 26, 2024	13.62	13.69	13.30	13.43
5890	NASDAQ	FMNB	Fri, Feb 23, 2024	13.80	13.90	13.62	13.65
5889	NASDAQ	FMNB	Thu, Feb 22, 2024	13.92	13.96	13.70	13.81
5888	NASDAQ	FMNB	Wed, Feb 21, 2024	14.09	14.14	13.81	13.96
5887	NASDAQ	FMNB	Tue, Feb 20, 2024	14.11	14.32	14.09	14.15
5886	NASDAQ	FMNB	Fri, Feb 16, 2024	14.23	14.34	14.13	14.24
5885	NASDAQ	FMNB	Thu, Feb 15, 2024	13.85	14.43	13.85	14.31
5884	NASDAQ	FMNB	Wed, Feb 14, 2024	13.62	13.80	13.51	13.75
5883	NASDAQ	FMNB	Tue, Feb 13, 2024	13.76	13.77	13.44	13.49
5882	NASDAQ	FMNB	Mon, Feb 12, 2024	13.98	14.33	13.94	14.16
5881	NASDAQ	FMNB	Fri, Feb 9, 2024	13.86	14.01	13.64	13.98
5880	NASDAQ	FMNB	Thu, Feb 8, 2024	13.86	13.86	13.67	13.79
5879	NASDAQ	FMNB	Wed, Feb 7, 2024	13.69	13.92	13.50	13.78
5878	NASDAQ	FMNB	Tue, Feb 6, 2024	13.81	13.93	13.54	13.65
5877	NASDAQ	FMNB	Mon, Feb 5, 2024	13.53	13.79	13.14	13.67
5876	NASDAQ	FMNB	Fri, Feb 2, 2024	13.50	13.71	13.47	13.53
5875	NASDAQ	FMNB	Thu, Feb 1, 2024	13.69	13.80	13.28	13.74
5874	NASDAQ	FMNB	Wed, Jan 31, 2024	13.97	14.30	13.72	13.72
5873	NASDAQ	FMNB	Tue, Jan 30, 2024	14.17	14.20	14.05	14.19
5872	NASDAQ	FMNB	Mon, Jan 29, 2024	14.21	14.31	14.05	14.20
5871	NASDAQ	FMNB	Fri, Jan 26, 2024	14.33	14.38	14.19	14.29
5870	NASDAQ	FMNB	Thu, Jan 25, 2024	14.50	14.58	14.06	14.18
5869	NASDAQ	FMNB	Wed, Jan 24, 2024	14.00	14.47	13.95	14.33
5868	NASDAQ	FMNB	Tue, Jan 23, 2024	13.66	13.77	13.46	13.65
5867	NASDAQ	FMNB	Mon, Jan 22, 2024	13.67	13.82	13.49	13.55
5866	NASDAQ	FMNB	Fri, Jan 19, 2024	13.35	13.53	13.11	13.52
5865	NASDAQ	FMNB	Thu, Jan 18, 2024	13.23	13.25	13.11	13.23
5864	NASDAQ	FMNB	Wed, Jan 17, 2024	12.96	13.28	12.90	13.15
5863	NASDAQ	FMNB	Tue, Jan 16, 2024	13.19	13.35	13.10	13.14
5862	NASDAQ	FMNB	Fri, Jan 12, 2024	13.49	14.75	13.27	13.35
5861	NASDAQ	FMNB	Thu, Jan 11, 2024	13.44	13.44	13.14	13.41
5860	NASDAQ	FMNB	Wed, Jan 10, 2024	13.47	13.84	13.42	13.57
5859	NASDAQ	FMNB	Tue, Jan 9, 2024	13.71	13.71	13.51	13.56
5858	NASDAQ	FMNB	Mon, Jan 8, 2024	13.91	13.99	13.73	13.87
5857	NASDAQ	FMNB	Fri, Jan 5, 2024	14.17	14.19	13.88	13.91
5856	NASDAQ	FMNB	Thu, Jan 4, 2024	14.03	14.12	13.92	13.92
5855	NASDAQ	FMNB	Wed, Jan 3, 2024	14.45	14.56	13.99	14.03
5854	NASDAQ	FMNB	Tue, Jan 2, 2024	14.30	14.66	14.25	14.38
5853	NASDAQ	FMNB	Fri, Dec 29, 2023	14.61	14.66	14.32	14.45
5852	NASDAQ	FMNB	Thu, Dec 28, 2023	14.61	14.72	14.45	14.55
5851	NASDAQ	FMNB	Wed, Dec 27, 2023	14.57	14.71	14.44	14.66
5850	NASDAQ	FMNB	Tue, Dec 26, 2023	14.33	14.59	14.15	14.51
5849	NASDAQ	FMNB	Fri, Dec 22, 2023	14.26	14.46	14.25	14.34
5848	NASDAQ	FMNB	Thu, Dec 21, 2023	14.20	14.31	14.10	14.25
5847	NASDAQ	FMNB	Wed, Dec 20, 2023	14.06	14.55	13.91	14.09
5846	NASDAQ	FMNB	Tue, Dec 19, 2023	13.90	14.21	13.89	14.05
5845	NASDAQ	FMNB	Mon, Dec 18, 2023	13.95	14.15	13.81	13.94
5844	NASDAQ	FMNB	Fri, Dec 15, 2023	14.01	14.29	13.76	13.99
5843	NASDAQ	FMNB	Thu, Dec 14, 2023	13.99	14.08	13.66	13.88
5842	NASDAQ	FMNB	Wed, Dec 13, 2023	13.01	13.94	13.01	13.76
5841	NASDAQ	FMNB	Tue, Dec 12, 2023	13.19	13.19	12.79	13.04
5840	NASDAQ	FMNB	Mon, Dec 11, 2023	13.18	13.25	12.95	13.20
5839	NASDAQ	FMNB	Fri, Dec 8, 2023	12.90	13.23	12.90	13.22
5838	NASDAQ	FMNB	Thu, Dec 7, 2023	12.89	13.22	12.86	13.18
5837	NASDAQ	FMNB	Wed, Dec 6, 2023	13.06	13.18	12.85	12.90
5836	NASDAQ	FMNB	Tue, Dec 5, 2023	13.09	13.09	12.90	12.97
5835	NASDAQ	FMNB	Mon, Dec 4, 2023	12.87	13.12	12.82	13.09
5834	NASDAQ	FMNB	Fri, Dec 1, 2023	12.38	12.95	12.35	12.87
5833	NASDAQ	FMNB	Thu, Nov 30, 2023	12.63	12.72	12.16	12.31
5832	NASDAQ	FMNB	Wed, Nov 29, 2023	12.49	12.69	12.49	12.52
5831	NASDAQ	FMNB	Tue, Nov 28, 2023	12.34	12.43	12.18	12.35
5830	NASDAQ	FMNB	Mon, Nov 27, 2023	12.61	12.61	12.40	12.41
5829	NASDAQ	FMNB	Fri, Nov 24, 2023	12.46	12.60	12.46	12.60
5828	NASDAQ	FMNB	Wed, Nov 22, 2023	12.46	12.57	12.36	12.46
5827	NASDAQ	FMNB	Tue, Nov 21, 2023	12.44	12.49	12.29	12.36
5826	NASDAQ	FMNB	Mon, Nov 20, 2023	12.46	12.53	12.41	12.51
5825	NASDAQ	FMNB	Fri, Nov 17, 2023	12.63	12.68	12.42	12.57
5824	NASDAQ	FMNB	Thu, Nov 16, 2023	12.80	12.85	12.51	12.59
5823	NASDAQ	FMNB	Wed, Nov 15, 2023	12.72	13.00	12.69	12.81
5822	NASDAQ	FMNB	Tue, Nov 14, 2023	12.10	12.78	12.06	12.78
5821	NASDAQ	FMNB	Mon, Nov 13, 2023	11.94	11.99	11.86	11.93
5820	NASDAQ	FMNB	Fri, Nov 10, 2023	11.86	11.99	11.81	11.93
5819	NASDAQ	FMNB	Thu, Nov 9, 2023	12.02	12.02	11.77	11.84
5818	NASDAQ	FMNB	Wed, Nov 8, 2023	11.98	12.08	11.77	11.92
5817	NASDAQ	FMNB	Tue, Nov 7, 2023	12.10	12.15	12.00	12.07
5816	NASDAQ	FMNB	Mon, Nov 6, 2023	12.14	12.14	12.01	12.08
5815	NASDAQ	FMNB	Fri, Nov 3, 2023	12.02	12.26	11.81	12.16
5814	NASDAQ	FMNB	Thu, Nov 2, 2023	11.49	11.76	11.40	11.74
5813	NASDAQ	FMNB	Wed, Nov 1, 2023	11.26	11.39	11.21	11.33
5812	NASDAQ	FMNB	Tue, Oct 31, 2023	11.22	11.36	10.87	11.29
5811	NASDAQ	FMNB	Mon, Oct 30, 2023	11.10	11.19	10.91	11.16
5810	NASDAQ	FMNB	Fri, Oct 27, 2023	11.07	11.10	10.87	11.09
5809	NASDAQ	FMNB	Thu, Oct 26, 2023	10.85	11.12	10.85	11.07
5808	NASDAQ	FMNB	Wed, Oct 25, 2023	10.66	10.87	10.63	10.77
5807	NASDAQ	FMNB	Tue, Oct 24, 2023	10.82	10.86	10.38	10.63
5806	NASDAQ	FMNB	Mon, Oct 23, 2023	10.82	10.95	10.71	10.79
5805	NASDAQ	FMNB	Fri, Oct 20, 2023	11.06	11.06	10.82	10.83
5804	NASDAQ	FMNB	Thu, Oct 19, 2023	11.02	11.14	10.99	11.03
5803	NASDAQ	FMNB	Wed, Oct 18, 2023	11.31	11.33	10.99	11.02
5802	NASDAQ	FMNB	Tue, Oct 17, 2023	11.14	11.47	11.14	11.38
5801	NASDAQ	FMNB	Mon, Oct 16, 2023	11.15	11.25	11.09	11.20
5800	NASDAQ	FMNB	Fri, Oct 13, 2023	11.25	11.32	11.01	11.03
5799	NASDAQ	FMNB	Thu, Oct 12, 2023	11.35	11.59	10.95	11.15
5798	NASDAQ	FMNB	Wed, Oct 11, 2023	11.37	11.50	11.23	11.35
5797	NASDAQ	FMNB	Tue, Oct 10, 2023	11.34	11.43	11.18	11.39
5796	NASDAQ	FMNB	Mon, Oct 9, 2023	11.25	11.43	11.25	11.35
5795	NASDAQ	FMNB	Fri, Oct 6, 2023	11.34	11.50	11.21	11.37
5794	NASDAQ	FMNB	Thu, Oct 5, 2023	11.27	11.50	11.27	11.44
5793	NASDAQ	FMNB	Wed, Oct 4, 2023	11.35	11.36	11.15	11.24
5792	NASDAQ	FMNB	Tue, Oct 3, 2023	11.57	11.57	11.35	11.35
5791	NASDAQ	FMNB	Mon, Oct 2, 2023	11.52	11.80	11.52	11.66
5790	NASDAQ	FMNB	Fri, Sep 29, 2023	11.58	11.74	11.47	11.56
5789	NASDAQ	FMNB	Thu, Sep 28, 2023	11.33	11.56	11.33	11.43
5788	NASDAQ	FMNB	Wed, Sep 27, 2023	11.49	11.52	11.28	11.34
5787	NASDAQ	FMNB	Tue, Sep 26, 2023	11.33	11.47	11.25	11.30
5786	NASDAQ	FMNB	Mon, Sep 25, 2023	11.35	11.51	11.34	11.46
5785	NASDAQ	FMNB	Fri, Sep 22, 2023	11.51	11.52	11.25	11.42
5784	NASDAQ	FMNB	Thu, Sep 21, 2023	11.51	11.63	11.41	11.52
5783	NASDAQ	FMNB	Wed, Sep 20, 2023	11.91	11.91	11.59	11.61
5782	NASDAQ	FMNB	Tue, Sep 19, 2023	11.89	11.89	11.70	11.75
5781	NASDAQ	FMNB	Mon, Sep 18, 2023	12.07	12.07	11.85	11.88
5780	NASDAQ	FMNB	Fri, Sep 15, 2023	12.21	12.23	12.07	12.12
5779	NASDAQ	FMNB	Thu, Sep 14, 2023	11.99	12.23	11.99	12.22
5778	NASDAQ	FMNB	Wed, Sep 13, 2023	12.05	12.10	11.95	11.98
5777	NASDAQ	FMNB	Tue, Sep 12, 2023	12.12	12.26	12.04	12.16
5776	NASDAQ	FMNB	Mon, Sep 11, 2023	12.11	12.11	12.11	12.11
5775	NASDAQ	FMNB	Fri, Sep 8, 2023	12.06	12.16	11.92	12.02
5774	NASDAQ	FMNB	Thu, Sep 7, 2023	12.05	12.36	11.96	12.05
5773	NASDAQ	FMNB	Wed, Sep 6, 2023	12.47	12.65	12.16	12.20
5772	NASDAQ	FMNB	Tue, Sep 5, 2023	12.93	12.93	12.40	12.51
5771	NASDAQ	FMNB	Fri, Sep 1, 2023	12.70	13.05	12.69	13.01
5770	NASDAQ	FMNB	Thu, Aug 31, 2023	12.73	12.81	12.67	12.70
5769	NASDAQ	FMNB	Wed, Aug 30, 2023	12.75	12.78	12.59	12.74
5768	NASDAQ	FMNB	Tue, Aug 29, 2023	12.72	12.83	12.65	12.77
5767	NASDAQ	FMNB	Mon, Aug 28, 2023	12.62	12.89	12.60	12.68
5766	NASDAQ	FMNB	Fri, Aug 25, 2023	12.76	12.86	12.50	12.62
5765	NASDAQ	FMNB	Thu, Aug 24, 2023	12.64	12.89	12.40	12.75
5764	NASDAQ	FMNB	Wed, Aug 23, 2023	12.42	12.75	12.40	12.69
5763	NASDAQ	FMNB	Tue, Aug 22, 2023	12.90	13.00	12.51	12.60
5762	NASDAQ	FMNB	Mon, Aug 21, 2023	13.04	13.14	12.84	12.85
5761	NASDAQ	FMNB	Fri, Aug 18, 2023	12.93	13.20	12.93	13.03
5760	NASDAQ	FMNB	Thu, Aug 17, 2023	13.07	13.15	12.98	13.03
5759	NASDAQ	FMNB	Wed, Aug 16, 2023	13.16	13.25	12.97	12.99
5758	NASDAQ	FMNB	Tue, Aug 15, 2023	13.34	13.50	13.15	13.15
5757	NASDAQ	FMNB	Mon, Aug 14, 2023	13.57	13.66	13.51	13.60
5756	NASDAQ	FMNB	Fri, Aug 11, 2023	13.44	13.68	13.44	13.63
5755	NASDAQ	FMNB	Thu, Aug 10, 2023	13.90	13.96	13.52	13.58
5754	NASDAQ	FMNB	Wed, Aug 9, 2023	13.69	13.97	13.69	13.88
5753	NASDAQ	FMNB	Tue, Aug 8, 2023	13.77	14.00	13.54	13.98
5752	NASDAQ	FMNB	Mon, Aug 7, 2023	14.02	14.25	13.77	13.97
5751	NASDAQ	FMNB	Fri, Aug 4, 2023	13.79	14.05	13.77	14.02
5750	NASDAQ	FMNB	Thu, Aug 3, 2023	13.86	14.14	13.85	13.98
5749	NASDAQ	FMNB	Wed, Aug 2, 2023	13.66	13.91	13.59	13.87
5748	NASDAQ	FMNB	Tue, Aug 1, 2023	13.63	13.87	13.56	13.78
5747	NASDAQ	FMNB	Mon, Jul 31, 2023	13.75	13.81	13.60	13.75
5746	NASDAQ	FMNB	Fri, Jul 28, 2023	13.74	14.00	13.74	13.76
5745	NASDAQ	FMNB	Thu, Jul 27, 2023	13.79	14.00	13.56	13.63
5744	NASDAQ	FMNB	Wed, Jul 26, 2023	13.47	14.00	13.47	13.68
5743	NASDAQ	FMNB	Tue, Jul 25, 2023	13.82	14.00	13.76	13.83
5742	NASDAQ	FMNB	Mon, Jul 24, 2023	13.55	13.93	13.55	13.84
5741	NASDAQ	FMNB	Fri, Jul 21, 2023	13.73	13.78	13.40	13.62
5740	NASDAQ	FMNB	Thu, Jul 20, 2023	13.58	13.65	13.45	13.65
5739	NASDAQ	FMNB	Wed, Jul 19, 2023	13.36	13.69	13.34	13.59
5738	NASDAQ	FMNB	Tue, Jul 18, 2023	12.87	13.36	12.75	13.33
5737	NASDAQ	FMNB	Mon, Jul 17, 2023	12.73	13.04	12.73	12.87
5736	NASDAQ	FMNB	Fri, Jul 14, 2023	12.84	12.87	12.54	12.73
5735	NASDAQ	FMNB	Thu, Jul 13, 2023	12.66	12.81	12.64	12.75
5734	NASDAQ	FMNB	Wed, Jul 12, 2023	12.55	12.84	12.55	12.64
5733	NASDAQ	FMNB	Tue, Jul 11, 2023	12.33	12.44	12.20	12.40
5732	NASDAQ	FMNB	Mon, Jul 10, 2023	12.23	12.45	12.13	12.28
5731	NASDAQ	FMNB	Fri, Jul 7, 2023	12.29	12.51	12.29	12.30
5730	NASDAQ	FMNB	Thu, Jul 6, 2023	12.35	12.35	12.06	12.25
5729	NASDAQ	FMNB	Wed, Jul 5, 2023	12.46	12.63	12.32	12.39
5728	NASDAQ	FMNB	Mon, Jul 3, 2023	12.36	12.75	12.35	12.55
5727	NASDAQ	FMNB	Fri, Jun 30, 2023	12.56	12.60	12.36	12.37
5726	NASDAQ	FMNB	Thu, Jun 29, 2023	12.39	12.58	12.38	12.41
5725	NASDAQ	FMNB	Wed, Jun 28, 2023	12.36	12.44	12.26	12.32
5724	NASDAQ	FMNB	Tue, Jun 27, 2023	12.28	12.48	12.13	12.33
5723	NASDAQ	FMNB	Mon, Jun 26, 2023	12.39	12.51	12.26	12.26
5722	NASDAQ	FMNB	Fri, Jun 23, 2023	12.27	12.51	12.15	12.38
5721	NASDAQ	FMNB	Thu, Jun 22, 2023	12.58	12.62	12.37	12.41
5720	NASDAQ	FMNB	Wed, Jun 21, 2023	12.77	12.85	12.66	12.68
5719	NASDAQ	FMNB	Tue, Jun 20, 2023	13.24	13.24	12.66	12.80
5718	NASDAQ	FMNB	Fri, Jun 16, 2023	12.88	13.31	12.45	13.29
5717	NASDAQ	FMNB	Thu, Jun 15, 2023	12.67	12.85	12.67	12.76
5716	NASDAQ	FMNB	Wed, Jun 14, 2023	12.99	13.16	12.65	12.69
5715	NASDAQ	FMNB	Tue, Jun 13, 2023	12.52	12.99	12.52	12.95
5714	NASDAQ	FMNB	Mon, Jun 12, 2023	12.58	12.75	12.49	12.55
5713	NASDAQ	FMNB	Fri, Jun 9, 2023	12.85	12.85	12.54	12.61
5712	NASDAQ	FMNB	Thu, Jun 8, 2023	12.99	13.00	12.66	12.89
5711	NASDAQ	FMNB	Wed, Jun 7, 2023	12.64	13.26	12.54	13.18
5710	NASDAQ	FMNB	Tue, Jun 6, 2023	12.03	12.91	12.03	12.51
5709	NASDAQ	FMNB	Mon, Jun 5, 2023	12.32	12.32	12.05	12.05
5708	NASDAQ	FMNB	Fri, Jun 2, 2023	12.04	12.42	11.99	12.40
5707	NASDAQ	FMNB	Thu, Jun 1, 2023	11.83	11.98	11.64	11.85
5706	NASDAQ	FMNB	Wed, May 31, 2023	11.94	12.00	11.51	11.78
5705	NASDAQ	FMNB	Tue, May 30, 2023	12.04	12.04	11.82	11.94
5704	NASDAQ	FMNB	Fri, May 26, 2023	11.94	12.12	11.85	12.05
5703	NASDAQ	FMNB	Thu, May 25, 2023	11.99	12.11	11.83	11.94
5702	NASDAQ	FMNB	Wed, May 24, 2023	12.26	12.26	12.02	12.04
5701	NASDAQ	FMNB	Tue, May 23, 2023	12.01	12.48	11.96	12.33
5700	NASDAQ	FMNB	Mon, May 22, 2023	11.74	12.04	11.61	11.98
5699	NASDAQ	FMNB	Fri, May 19, 2023	11.84	11.88	11.57	11.68
5698	NASDAQ	FMNB	Thu, May 18, 2023	11.73	11.73	11.56	11.69
5697	NASDAQ	FMNB	Wed, May 17, 2023	11.25	11.65	11.17	11.65
5696	NASDAQ	FMNB	Tue, May 16, 2023	11.22	11.30	11.12	11.14
5695	NASDAQ	FMNB	Mon, May 15, 2023	11.00	11.34	11.00	11.24
5694	NASDAQ	FMNB	Fri, May 12, 2023	11.11	11.13	10.84	10.99
5693	NASDAQ	FMNB	Thu, May 11, 2023	11.25	11.25	11.01	11.02
5692	NASDAQ	FMNB	Wed, May 10, 2023	11.41	11.41	11.17	11.30
5691	NASDAQ	FMNB	Tue, May 9, 2023	11.29	11.42	11.13	11.24
5690	NASDAQ	FMNB	Mon, May 8, 2023	11.45	11.52	11.18	11.36
5689	NASDAQ	FMNB	Fri, May 5, 2023	11.33	11.48	11.21	11.40
5688	NASDAQ	FMNB	Thu, May 4, 2023	11.20	11.21	10.82	11.08
5687	NASDAQ	FMNB	Wed, May 3, 2023	11.53	11.77	11.41	11.49
5686	NASDAQ	FMNB	Tue, May 2, 2023	11.91	11.91	11.31	11.57
5685	NASDAQ	FMNB	Mon, May 1, 2023	11.75	12.12	11.70	11.84
5684	NASDAQ	FMNB	Fri, Apr 28, 2023	11.28	11.75	11.27	11.69
5683	NASDAQ	FMNB	Thu, Apr 27, 2023	11.14	11.35	11.13	11.31
5682	NASDAQ	FMNB	Wed, Apr 26, 2023	11.08	11.27	11.01	11.13
5681	NASDAQ	FMNB	Tue, Apr 25, 2023	11.29	11.33	10.88	10.94
5680	NASDAQ	FMNB	Mon, Apr 24, 2023	11.28	11.55	11.28	11.37
5679	NASDAQ	FMNB	Fri, Apr 21, 2023	11.35	11.36	11.18	11.29
5678	NASDAQ	FMNB	Thu, Apr 20, 2023	11.39	11.48	11.30	11.39
5677	NASDAQ	FMNB	Wed, Apr 19, 2023	11.28	11.56	11.15	11.51
5676	NASDAQ	FMNB	Tue, Apr 18, 2023	11.59	11.60	11.09	11.23
5675	NASDAQ	FMNB	Mon, Apr 17, 2023	11.55	11.60	11.33	11.55
5674	NASDAQ	FMNB	Fri, Apr 14, 2023	11.87	11.87	11.41	11.45
5673	NASDAQ	FMNB	Thu, Apr 13, 2023	11.91	11.96	11.72	11.78
5672	NASDAQ	FMNB	Wed, Apr 12, 2023	12.21	12.21	11.87	11.90
5671	NASDAQ	FMNB	Tue, Apr 11, 2023	12.09	12.27	12.09	12.18
5670	NASDAQ	FMNB	Mon, Apr 10, 2023	11.87	12.14	11.85	12.07
5669	NASDAQ	FMNB	Thu, Apr 6, 2023	11.88	12.04	11.82	11.87
5668	NASDAQ	FMNB	Wed, Apr 5, 2023	12.07	12.10	11.86	11.93
5667	NASDAQ	FMNB	Tue, Apr 4, 2023	12.49	12.50	11.97	12.15
5666	NASDAQ	FMNB	Mon, Apr 3, 2023	12.59	12.80	12.41	12.47
5665	NASDAQ	FMNB	Fri, Mar 31, 2023	12.59	12.70	12.35	12.64
5664	NASDAQ	FMNB	Thu, Mar 30, 2023	12.63	12.65	12.24	12.37
5663	NASDAQ	FMNB	Wed, Mar 29, 2023	12.72	12.72	12.41	12.58
5662	NASDAQ	FMNB	Tue, Mar 28, 2023	12.97	12.97	12.50	12.55
5661	NASDAQ	FMNB	Mon, Mar 27, 2023	13.02	13.10	12.94	13.02
5660	NASDAQ	FMNB	Fri, Mar 24, 2023	12.47	12.94	12.42	12.75
5659	NASDAQ	FMNB	Thu, Mar 23, 2023	12.87	12.87	12.37	12.50
5658	NASDAQ	FMNB	Wed, Mar 22, 2023	13.47	13.55	12.80	12.82
5657	NASDAQ	FMNB	Tue, Mar 21, 2023	13.09	13.57	13.09	13.51
5656	NASDAQ	FMNB	Mon, Mar 20, 2023	12.67	13.04	12.67	12.84
5655	NASDAQ	FMNB	Fri, Mar 17, 2023	12.76	12.77	12.44	12.53
5654	NASDAQ	FMNB	Thu, Mar 16, 2023	12.53	13.24	12.41	12.90
5653	NASDAQ	FMNB	Wed, Mar 15, 2023	12.11	12.82	12.08	12.78
5652	NASDAQ	FMNB	Tue, Mar 14, 2023	12.69	13.06	12.47	12.56
5651	NASDAQ	FMNB	Mon, Mar 13, 2023	12.18	12.32	11.56	12.06
5650	NASDAQ	FMNB	Fri, Mar 10, 2023	12.99	13.24	12.45	12.78
5649	NASDAQ	FMNB	Thu, Mar 9, 2023	13.60	13.62	13.11	13.13
5648	NASDAQ	FMNB	Wed, Mar 8, 2023	13.65	13.82	13.62	13.78
5647	NASDAQ	FMNB	Tue, Mar 7, 2023	14.06	14.06	13.53	13.58
5646	NASDAQ	FMNB	Mon, Mar 6, 2023	14.35	14.38	13.99	14.06
5645	NASDAQ	FMNB	Fri, Mar 3, 2023	14.37	14.41	14.32	14.33
5644	NASDAQ	FMNB	Thu, Mar 2, 2023	14.50	14.57	14.28	14.35
5643	NASDAQ	FMNB	Wed, Mar 1, 2023	14.52	14.69	14.30	14.55
5642	NASDAQ	FMNB	Tue, Feb 28, 2023	14.31	14.42	14.23	14.25
5641	NASDAQ	FMNB	Mon, Feb 27, 2023	14.39	14.41	14.27	14.32
5640	NASDAQ	FMNB	Fri, Feb 24, 2023	14.27	14.41	14.25	14.31
5639	NASDAQ	FMNB	Thu, Feb 23, 2023	14.25	14.49	14.25	14.38
5638	NASDAQ	FMNB	Wed, Feb 22, 2023	14.22	14.34	14.15	14.16
5637	NASDAQ	FMNB	Tue, Feb 21, 2023	14.20	14.28	14.10	14.14
5636	NASDAQ	FMNB	Fri, Feb 17, 2023	14.32	14.43	14.32	14.35
5635	NASDAQ	FMNB	Thu, Feb 16, 2023	14.23	14.36	14.15	14.17
5634	NASDAQ	FMNB	Wed, Feb 15, 2023	14.12	14.33	14.03	14.31
5633	NASDAQ	FMNB	Tue, Feb 14, 2023	14.19	14.31	14.05	14.21
5632	NASDAQ	FMNB	Mon, Feb 13, 2023	14.13	14.34	14.10	14.27
5631	NASDAQ	FMNB	Fri, Feb 10, 2023	14.15	14.27	14.01	14.16
5630	NASDAQ	FMNB	Thu, Feb 9, 2023	14.45	14.45	14.04	14.14
5629	NASDAQ	FMNB	Wed, Feb 8, 2023	14.38	14.48	14.30	14.38
5628	NASDAQ	FMNB	Tue, Feb 7, 2023	14.30	14.46	14.28	14.44
5627	NASDAQ	FMNB	Mon, Feb 6, 2023	14.67	14.69	14.31	14.34
5626	NASDAQ	FMNB	Fri, Feb 3, 2023	14.43	14.71	14.43	14.68
5625	NASDAQ	FMNB	Thu, Feb 2, 2023	14.38	14.57	14.30	14.50
5624	NASDAQ	FMNB	Wed, Feb 1, 2023	14.29	14.48	14.14	14.32
5623	NASDAQ	FMNB	Tue, Jan 31, 2023	13.78	14.41	13.77	14.38
5622	NASDAQ	FMNB	Mon, Jan 30, 2023	13.57	13.98	13.52	13.77
5621	NASDAQ	FMNB	Fri, Jan 27, 2023	13.09	13.52	13.08	13.46
5620	NASDAQ	FMNB	Thu, Jan 26, 2023	13.00	13.25	12.85	13.18
5619	NASDAQ	FMNB	Wed, Jan 25, 2023	14.20	14.20	12.91	12.98
5618	NASDAQ	FMNB	Tue, Jan 24, 2023	14.40	14.40	14.05	14.35
5617	NASDAQ	FMNB	Mon, Jan 23, 2023	14.23	14.36	14.18	14.30
5616	NASDAQ	FMNB	Fri, Jan 20, 2023	14.11	14.24	13.98	14.23
5615	NASDAQ	FMNB	Thu, Jan 19, 2023	14.07	14.15	13.93	13.99
5614	NASDAQ	FMNB	Wed, Jan 18, 2023	14.28	14.37	13.85	14.08
5613	NASDAQ	FMNB	Tue, Jan 17, 2023	14.54	14.65	14.28	14.33
5612	NASDAQ	FMNB	Fri, Jan 13, 2023	14.76	14.90	14.56	14.62
5611	NASDAQ	FMNB	Thu, Jan 12, 2023	14.84	15.08	14.81	14.86
5610	NASDAQ	FMNB	Wed, Jan 11, 2023	14.75	14.88	14.74	14.86
5609	NASDAQ	FMNB	Tue, Jan 10, 2023	14.45	14.71	14.39	14.69
5608	NASDAQ	FMNB	Mon, Jan 9, 2023	14.64	14.76	14.38	14.46
5607	NASDAQ	FMNB	Fri, Jan 6, 2023	14.30	14.72	14.28	14.62
5606	NASDAQ	FMNB	Thu, Jan 5, 2023	14.37	14.37	14.06	14.20
5605	NASDAQ	FMNB	Wed, Jan 4, 2023	14.60	14.62	14.21	14.30
5604	NASDAQ	FMNB	Tue, Jan 3, 2023	14.24	14.55	14.09	14.46
5603	NASDAQ	FMNB	Fri, Dec 30, 2022	14.31	14.39	14.08	14.12
5602	NASDAQ	FMNB	Thu, Dec 29, 2022	14.20	14.46	14.18	14.30
5601	NASDAQ	FMNB	Wed, Dec 28, 2022	14.25	14.28	14.07	14.08
5600	NASDAQ	FMNB	Tue, Dec 27, 2022	14.23	14.26	14.07	14.17
5599	NASDAQ	FMNB	Fri, Dec 23, 2022	14.04	14.24	14.01	14.23
5598	NASDAQ	FMNB	Thu, Dec 22, 2022	14.06	14.06	13.86	14.04
5597	NASDAQ	FMNB	Wed, Dec 21, 2022	14.04	14.20	14.02	14.13
5596	NASDAQ	FMNB	Tue, Dec 20, 2022	13.90	14.01	13.80	13.85
5595	NASDAQ	FMNB	Mon, Dec 19, 2022	14.19	14.26	13.86	13.90
5594	NASDAQ	FMNB	Fri, Dec 16, 2022	14.13	14.31	14.01	14.20
5593	NASDAQ	FMNB	Thu, Dec 15, 2022	14.37	14.50	14.05	14.15
5592	NASDAQ	FMNB	Wed, Dec 14, 2022	14.63	14.84	14.48	14.48
5591	NASDAQ	FMNB	Tue, Dec 13, 2022	14.82	15.02	14.58	14.71
5590	NASDAQ	FMNB	Mon, Dec 12, 2022	14.86	14.86	14.56	14.61
5589	NASDAQ	FMNB	Fri, Dec 9, 2022	14.77	14.90	14.69	14.86
5588	NASDAQ	FMNB	Thu, Dec 8, 2022	14.90	15.00	14.72	14.77
5587	NASDAQ	FMNB	Wed, Dec 7, 2022	15.20	15.26	15.00	15.02
5586	NASDAQ	FMNB	Tue, Dec 6, 2022	15.00	15.27	15.00	15.20
5585	NASDAQ	FMNB	Mon, Dec 5, 2022	15.38	15.46	14.98	15.00
5584	NASDAQ	FMNB	Fri, Dec 2, 2022	14.76	15.45	14.76	15.40
5583	NASDAQ	FMNB	Thu, Dec 1, 2022	15.31	15.31	14.84	14.93
5582	NASDAQ	FMNB	Wed, Nov 30, 2022	14.90	15.25	14.76	15.21
5581	NASDAQ	FMNB	Tue, Nov 29, 2022	15.00	15.16	14.89	15.01
5580	NASDAQ	FMNB	Mon, Nov 28, 2022	15.17	15.18	14.95	14.98
5579	NASDAQ	FMNB	Fri, Nov 25, 2022	15.00	15.25	14.97	15.19
5578	NASDAQ	FMNB	Wed, Nov 23, 2022	14.98	15.18	14.80	14.88
5577	NASDAQ	FMNB	Tue, Nov 22, 2022	15.04	15.10	14.89	15.00
5576	NASDAQ	FMNB	Mon, Nov 21, 2022	15.10	15.20	14.93	14.95
5575	NASDAQ	FMNB	Fri, Nov 18, 2022	15.06	15.14	14.92	15.10
5574	NASDAQ	FMNB	Thu, Nov 17, 2022	14.54	14.83	14.49	14.82
5573	NASDAQ	FMNB	Wed, Nov 16, 2022	14.93	14.93	14.53	14.62
5572	NASDAQ	FMNB	Tue, Nov 15, 2022	14.95	15.07	14.84	14.90
5571	NASDAQ	FMNB	Mon, Nov 14, 2022	14.83	14.98	14.69	14.80
5570	NASDAQ	FMNB	Fri, Nov 11, 2022	14.88	14.94	14.74	14.82
5569	NASDAQ	FMNB	Thu, Nov 10, 2022	14.28	14.84	14.20	14.78
5568	NASDAQ	FMNB	Wed, Nov 9, 2022	13.99	14.01	13.87	13.95
5567	NASDAQ	FMNB	Tue, Nov 8, 2022	14.13	14.16	13.97	14.08
5566	NASDAQ	FMNB	Mon, Nov 7, 2022	14.17	14.30	13.99	14.13
5565	NASDAQ	FMNB	Fri, Nov 4, 2022	13.80	14.17	13.80	14.13
5564	NASDAQ	FMNB	Thu, Nov 3, 2022	13.77	13.80	13.61	13.74
5563	NASDAQ	FMNB	Wed, Nov 2, 2022	13.95	14.25	13.81	13.91
5562	NASDAQ	FMNB	Tue, Nov 1, 2022	13.85	13.99	13.80	13.87
5561	NASDAQ	FMNB	Mon, Oct 31, 2022	13.76	13.89	13.69	13.74
5560	NASDAQ	FMNB	Fri, Oct 28, 2022	13.43	13.79	13.43	13.75
5559	NASDAQ	FMNB	Thu, Oct 27, 2022	13.27	13.66	13.15	13.41
5558	NASDAQ	FMNB	Wed, Oct 26, 2022	13.90	13.95	13.08	13.13
5557	NASDAQ	FMNB	Tue, Oct 25, 2022	13.63	13.78	13.49	13.76
5556	NASDAQ	FMNB	Mon, Oct 24, 2022	13.50	13.62	13.45	13.54
5555	NASDAQ	FMNB	Fri, Oct 21, 2022	13.09	13.45	13.01	13.37
5554	NASDAQ	FMNB	Thu, Oct 20, 2022	13.57	13.57	12.88	12.98
5553	NASDAQ	FMNB	Wed, Oct 19, 2022	13.45	13.59	13.24	13.54
5552	NASDAQ	FMNB	Tue, Oct 18, 2022	13.70	13.88	13.45	13.50
5551	NASDAQ	FMNB	Mon, Oct 17, 2022	13.55	13.66	13.41	13.62
5550	NASDAQ	FMNB	Fri, Oct 14, 2022	13.58	13.67	13.32	13.35
5549	NASDAQ	FMNB	Thu, Oct 13, 2022	12.74	13.48	12.74	13.45
5548	NASDAQ	FMNB	Wed, Oct 12, 2022	12.72	12.94	12.63	12.81
5547	NASDAQ	FMNB	Tue, Oct 11, 2022	12.44	12.76	12.41	12.69
5546	NASDAQ	FMNB	Mon, Oct 10, 2022	12.59	12.82	12.47	12.49
5545	NASDAQ	FMNB	Fri, Oct 7, 2022	12.74	12.92	12.52	12.59
5544	NASDAQ	FMNB	Thu, Oct 6, 2022	12.73	12.91	12.67	12.69
5543	NASDAQ	FMNB	Wed, Oct 5, 2022	13.02	13.30	12.90	12.99
5542	NASDAQ	FMNB	Tue, Oct 4, 2022	13.46	13.85	13.46	13.73
5541	NASDAQ	FMNB	Mon, Oct 3, 2022	13.29	13.39	13.09	13.34
5540	NASDAQ	FMNB	Fri, Sep 30, 2022	13.22	13.33	13.09	13.09
5539	NASDAQ	FMNB	Thu, Sep 29, 2022	13.36	13.36	13.06	13.13
5538	NASDAQ	FMNB	Wed, Sep 28, 2022	13.35	13.54	13.26	13.41
5537	NASDAQ	FMNB	Tue, Sep 27, 2022	13.60	13.72	13.28	13.32
5536	NASDAQ	FMNB	Mon, Sep 26, 2022	13.59	13.75	13.54	13.60
5535	NASDAQ	FMNB	Fri, Sep 23, 2022	13.93	14.05	13.62	13.69
5534	NASDAQ	FMNB	Thu, Sep 22, 2022	14.06	14.06	13.87	13.97
5533	NASDAQ	FMNB	Wed, Sep 21, 2022	14.22	14.26	13.95	13.98
5532	NASDAQ	FMNB	Tue, Sep 20, 2022	14.08	14.22	14.00	14.12
5531	NASDAQ	FMNB	Mon, Sep 19, 2022	14.59	14.59	13.91	14.17
5530	NASDAQ	FMNB	Fri, Sep 16, 2022	13.84	14.04	13.68	13.95
5529	NASDAQ	FMNB	Thu, Sep 15, 2022	13.69	14.02	13.69	13.91
5528	NASDAQ	FMNB	Wed, Sep 14, 2022	13.87	13.96	13.73	13.75
5527	NASDAQ	FMNB	Tue, Sep 13, 2022	14.16	14.21	13.85	13.89
5526	NASDAQ	FMNB	Mon, Sep 12, 2022	14.26	14.28	14.13	14.28
5525	NASDAQ	FMNB	Fri, Sep 9, 2022	14.32	14.32	14.12	14.17
5524	NASDAQ	FMNB	Thu, Sep 8, 2022	14.09	14.26	13.96	14.19
5523	NASDAQ	FMNB	Wed, Sep 7, 2022	14.22	14.29	14.15	14.26
5522	NASDAQ	FMNB	Tue, Sep 6, 2022	14.32	14.32	14.00	14.21
5521	NASDAQ	FMNB	Fri, Sep 2, 2022	14.47	14.54	14.16	14.21
5520	NASDAQ	FMNB	Thu, Sep 1, 2022	14.27	14.39	14.25	14.33
5519	NASDAQ	FMNB	Wed, Aug 31, 2022	14.45	14.47	14.29	14.29
5518	NASDAQ	FMNB	Tue, Aug 30, 2022	14.31	14.53	14.28	14.48
5517	NASDAQ	FMNB	Mon, Aug 29, 2022	14.51	14.57	14.30	14.32
5516	NASDAQ	FMNB	Fri, Aug 26, 2022	14.74	14.76	14.54	14.57
5515	NASDAQ	FMNB	Thu, Aug 25, 2022	14.63	14.72	14.52	14.72
5514	NASDAQ	FMNB	Wed, Aug 24, 2022	14.29	14.68	14.25	14.54
5513	NASDAQ	FMNB	Tue, Aug 23, 2022	14.45	14.58	14.26	14.32
5512	NASDAQ	FMNB	Mon, Aug 22, 2022	14.60	14.60	14.25	14.40
5511	NASDAQ	FMNB	Fri, Aug 19, 2022	14.76	14.76	14.53	14.60
5510	NASDAQ	FMNB	Thu, Aug 18, 2022	14.70	14.77	14.57	14.76
5509	NASDAQ	FMNB	Wed, Aug 17, 2022	14.88	14.88	14.60	14.69
5508	NASDAQ	FMNB	Tue, Aug 16, 2022	14.77	14.98	14.77	14.95
5507	NASDAQ	FMNB	Mon, Aug 15, 2022	14.86	14.94	14.81	14.88
5506	NASDAQ	FMNB	Fri, Aug 12, 2022	14.66	15.05	14.58	15.00
5505	NASDAQ	FMNB	Thu, Aug 11, 2022	14.57	14.74	14.57	14.65
5504	NASDAQ	FMNB	Wed, Aug 10, 2022	14.43	14.56	14.36	14.51
5503	NASDAQ	FMNB	Tue, Aug 9, 2022	14.30	14.35	14.07	14.19
5502	NASDAQ	FMNB	Mon, Aug 8, 2022	14.10	14.33	13.98	14.24
5501	NASDAQ	FMNB	Fri, Aug 5, 2022	14.14	14.14	13.97	13.99
5500	NASDAQ	FMNB	Thu, Aug 4, 2022	14.08	14.22	13.99	14.09
5499	NASDAQ	FMNB	Wed, Aug 3, 2022	14.11	14.21	13.99	14.15
5498	NASDAQ	FMNB	Tue, Aug 2, 2022	14.27	14.33	14.01	14.03
5497	NASDAQ	FMNB	Mon, Aug 1, 2022	14.24	14.63	13.95	14.35
5496	NASDAQ	FMNB	Fri, Jul 29, 2022	14.34	14.45	14.17	14.20
5495	NASDAQ	FMNB	Thu, Jul 28, 2022	14.87	15.00	14.16	14.21
5494	NASDAQ	FMNB	Wed, Jul 27, 2022	15.69	15.69	14.87	14.93
5493	NASDAQ	FMNB	Tue, Jul 26, 2022	15.58	15.69	15.48	15.66
5492	NASDAQ	FMNB	Mon, Jul 25, 2022	15.58	15.61	15.46	15.56
5491	NASDAQ	FMNB	Fri, Jul 22, 2022	15.59	15.59	15.34	15.46
5490	NASDAQ	FMNB	Thu, Jul 21, 2022	15.31	15.58	15.31	15.56
5489	NASDAQ	FMNB	Wed, Jul 20, 2022	15.16	15.31	14.99	15.31
5488	NASDAQ	FMNB	Tue, Jul 19, 2022	15.02	15.25	14.80	15.14
5487	NASDAQ	FMNB	Mon, Jul 18, 2022	15.05	15.10	14.83	14.85
5486	NASDAQ	FMNB	Fri, Jul 15, 2022	14.94	15.01	14.65	14.99
5485	NASDAQ	FMNB	Thu, Jul 14, 2022	14.70	14.71	14.60	14.64
5484	NASDAQ	FMNB	Wed, Jul 13, 2022	14.85	14.85	14.69	14.79
5483	NASDAQ	FMNB	Tue, Jul 12, 2022	14.78	14.91	14.69	14.90
5482	NASDAQ	FMNB	Mon, Jul 11, 2022	14.75	14.81	14.72	14.79
5481	NASDAQ	FMNB	Fri, Jul 8, 2022	14.91	14.94	14.73	14.85
5480	NASDAQ	FMNB	Thu, Jul 7, 2022	15.16	15.19	14.89	14.90
5479	NASDAQ	FMNB	Wed, Jul 6, 2022	15.12	15.18	15.00	15.04
5478	NASDAQ	FMNB	Tue, Jul 5, 2022	14.94	15.21	14.78	15.19
5477	NASDAQ	FMNB	Fri, Jul 1, 2022	14.91	15.30	14.91	15.23
5476	NASDAQ	FMNB	Thu, Jun 30, 2022	14.95	15.05	14.77	15.00
5475	NASDAQ	FMNB	Wed, Jun 29, 2022	15.02	15.14	14.93	14.97
5474	NASDAQ	FMNB	Tue, Jun 28, 2022	15.19	15.33	15.02	15.03
5473	NASDAQ	FMNB	Mon, Jun 27, 2022	15.17	15.18	15.00	15.05
5472	NASDAQ	FMNB	Fri, Jun 24, 2022	14.84	15.12	14.84	15.05
5471	NASDAQ	FMNB	Thu, Jun 23, 2022	15.13	15.20	14.73	14.83
5470	NASDAQ	FMNB	Wed, Jun 22, 2022	15.09	15.28	15.00	15.11
5469	NASDAQ	FMNB	Tue, Jun 21, 2022	15.01	15.18	14.96	15.09
5468	NASDAQ	FMNB	Fri, Jun 17, 2022	14.89	15.16	14.85	14.94
5467	NASDAQ	FMNB	Thu, Jun 16, 2022	14.85	14.95	14.58	14.88
5466	NASDAQ	FMNB	Wed, Jun 15, 2022	14.77	15.03	14.73	14.96
5465	NASDAQ	FMNB	Tue, Jun 14, 2022	14.62	14.73	14.51	14.68
5464	NASDAQ	FMNB	Mon, Jun 13, 2022	14.58	14.86	14.52	14.61
5463	NASDAQ	FMNB	Fri, Jun 10, 2022	14.90	14.90	14.69	14.74
5462	NASDAQ	FMNB	Thu, Jun 9, 2022	15.16	15.27	15.01	15.03
5461	NASDAQ	FMNB	Wed, Jun 8, 2022	15.64	15.64	15.32	15.41
5460	NASDAQ	FMNB	Tue, Jun 7, 2022	15.49	15.73	15.48	15.70
5459	NASDAQ	FMNB	Mon, Jun 6, 2022	15.41	15.64	15.39	15.62
5458	NASDAQ	FMNB	Fri, Jun 3, 2022	15.62	15.62	15.32	15.38
5457	NASDAQ	FMNB	Thu, Jun 2, 2022	15.52	15.65	15.39	15.65
5456	NASDAQ	FMNB	Wed, Jun 1, 2022	15.53	15.59	15.34	15.52
5455	NASDAQ	FMNB	Tue, May 31, 2022	15.28	15.58	15.28	15.53
5454	NASDAQ	FMNB	Fri, May 27, 2022	15.45	15.52	15.40	15.50
5453	NASDAQ	FMNB	Thu, May 26, 2022	15.19	15.48	15.19	15.36
5452	NASDAQ	FMNB	Wed, May 25, 2022	15.08	15.36	15.08	15.23
5451	NASDAQ	FMNB	Tue, May 24, 2022	14.59	15.03	14.59	15.01
5450	NASDAQ	FMNB	Mon, May 23, 2022	14.82	14.96	14.76	14.76
5449	NASDAQ	FMNB	Fri, May 20, 2022	14.73	14.82	14.47	14.57
5448	NASDAQ	FMNB	Thu, May 19, 2022	14.68	14.85	14.59	14.63
5447	NASDAQ	FMNB	Wed, May 18, 2022	15.06	15.13	14.74	14.84
5446	NASDAQ	FMNB	Tue, May 17, 2022	14.99	15.27	14.99	15.20
5445	NASDAQ	FMNB	Mon, May 16, 2022	14.75	14.90	14.51	14.82
5444	NASDAQ	FMNB	Fri, May 13, 2022	15.11	15.16	14.74	14.77
5443	NASDAQ	FMNB	Thu, May 12, 2022	15.30	15.35	14.86	15.04
5442	NASDAQ	FMNB	Wed, May 11, 2022	15.30	15.56	15.17	15.32
5441	NASDAQ	FMNB	Tue, May 10, 2022	15.23	15.45	14.99	15.26
5440	NASDAQ	FMNB	Mon, May 9, 2022	15.07	15.29	15.05	15.19
5439	NASDAQ	FMNB	Fri, May 6, 2022	15.44	15.53	15.11	15.28
5438	NASDAQ	FMNB	Thu, May 5, 2022	15.93	15.93	15.26	15.47
5437	NASDAQ	FMNB	Wed, May 4, 2022	15.65	15.93	15.46	15.74
5436	NASDAQ	FMNB	Tue, May 3, 2022	15.58	15.77	15.34	15.65
5435	NASDAQ	FMNB	Mon, May 2, 2022	15.44	15.55	15.26	15.51
5434	NASDAQ	FMNB	Fri, Apr 29, 2022	15.39	15.56	15.27	15.32
5433	NASDAQ	FMNB	Thu, Apr 28, 2022	15.36	15.57	15.13	15.39
5432	NASDAQ	FMNB	Wed, Apr 27, 2022	15.50	15.77	15.28	15.48
5431	NASDAQ	FMNB	Tue, Apr 26, 2022	15.92	15.96	15.50	15.57
5430	NASDAQ	FMNB	Mon, Apr 25, 2022	15.97	16.09	15.61	15.92
5429	NASDAQ	FMNB	Fri, Apr 22, 2022	16.15	16.30	15.90	15.97
5428	NASDAQ	FMNB	Thu, Apr 21, 2022	16.34	16.47	16.15	16.21
5427	NASDAQ	FMNB	Wed, Apr 20, 2022	16.35	16.51	16.25	16.32
5426	NASDAQ	FMNB	Tue, Apr 19, 2022	16.00	16.26	15.98	16.23
5425	NASDAQ	FMNB	Mon, Apr 18, 2022	16.02	16.05	15.70	15.97
5424	NASDAQ	FMNB	Thu, Apr 14, 2022	16.12	16.30	15.87	16.00
5423	NASDAQ	FMNB	Wed, Apr 13, 2022	16.07	16.16	16.02	16.11
5422	NASDAQ	FMNB	Tue, Apr 12, 2022	16.15	16.30	16.00	16.05
5421	NASDAQ	FMNB	Mon, Apr 11, 2022	16.10	16.31	16.08	16.12
5420	NASDAQ	FMNB	Fri, Apr 8, 2022	16.18	16.32	16.01	16.05
5419	NASDAQ	FMNB	Thu, Apr 7, 2022	16.34	16.49	16.10	16.15
5418	NASDAQ	FMNB	Wed, Apr 6, 2022	16.71	16.78	16.38	16.41
5417	NASDAQ	FMNB	Tue, Apr 5, 2022	16.93	17.11	16.79	16.80
5416	NASDAQ	FMNB	Mon, Apr 4, 2022	17.14	17.28	16.78	16.93
5415	NASDAQ	FMNB	Fri, Apr 1, 2022	17.25	17.28	16.96	17.14
5414	NASDAQ	FMNB	Thu, Mar 31, 2022	17.06	17.43	17.01	17.06
5413	NASDAQ	FMNB	Wed, Mar 30, 2022	17.50	17.54	17.01	17.08
5412	NASDAQ	FMNB	Tue, Mar 29, 2022	17.57	17.75	17.35	17.48
5411	NASDAQ	FMNB	Mon, Mar 28, 2022	17.39	17.43	17.13	17.40
5410	NASDAQ	FMNB	Fri, Mar 25, 2022	17.35	17.46	17.23	17.38
5409	NASDAQ	FMNB	Thu, Mar 24, 2022	16.80	17.41	16.19	17.32
5408	NASDAQ	FMNB	Wed, Mar 23, 2022	17.36	17.39	17.01	17.02
5407	NASDAQ	FMNB	Tue, Mar 22, 2022	17.34	17.45	17.18	17.43
5406	NASDAQ	FMNB	Mon, Mar 21, 2022	17.01	17.22	16.98	17.17
5405	NASDAQ	FMNB	Fri, Mar 18, 2022	17.26	17.28	16.95	17.04
5404	NASDAQ	FMNB	Thu, Mar 17, 2022	17.24	17.37	16.95	17.32
5403	NASDAQ	FMNB	Wed, Mar 16, 2022	17.46	17.56	17.07	17.19
5402	NASDAQ	FMNB	Tue, Mar 15, 2022	17.34	17.53	17.28	17.40
5401	NASDAQ	FMNB	Mon, Mar 14, 2022	17.15	17.48	17.15	17.34
5400	NASDAQ	FMNB	Fri, Mar 11, 2022	17.35	17.54	17.15	17.15
5399	NASDAQ	FMNB	Thu, Mar 10, 2022	17.14	17.31	17.07	17.31
5398	NASDAQ	FMNB	Wed, Mar 9, 2022	17.53	17.65	17.31	17.43
5397	NASDAQ	FMNB	Tue, Mar 8, 2022	17.45	17.49	17.12	17.18
5396	NASDAQ	FMNB	Mon, Mar 7, 2022	17.84	17.84	17.32	17.32
5395	NASDAQ	FMNB	Fri, Mar 4, 2022	17.60	17.90	17.29	17.84
5394	NASDAQ	FMNB	Thu, Mar 3, 2022	17.65	17.77	17.46	17.74
5393	NASDAQ	FMNB	Wed, Mar 2, 2022	17.11	17.60	17.10	17.52
5392	NASDAQ	FMNB	Tue, Mar 1, 2022	17.18	17.23	16.76	16.97
5391	NASDAQ	FMNB	Mon, Feb 28, 2022	17.37	17.46	17.18	17.23
5390	NASDAQ	FMNB	Fri, Feb 25, 2022	17.06	17.59	17.06	17.53
5389	NASDAQ	FMNB	Thu, Feb 24, 2022	17.01	17.16	16.46	17.00
5388	NASDAQ	FMNB	Wed, Feb 23, 2022	17.37	17.54	17.22	17.25
5387	NASDAQ	FMNB	Tue, Feb 22, 2022	17.27	17.55	17.15	17.33
5386	NASDAQ	FMNB	Fri, Feb 18, 2022	17.28	17.67	17.22	17.28
5385	NASDAQ	FMNB	Thu, Feb 17, 2022	17.17	17.44	17.00	17.36
5384	NASDAQ	FMNB	Wed, Feb 16, 2022	17.15	17.33	17.05	17.21
5383	NASDAQ	FMNB	Tue, Feb 15, 2022	17.20	17.42	17.11	17.15
5382	NASDAQ	FMNB	Mon, Feb 14, 2022	17.26	17.35	17.02	17.10
5381	NASDAQ	FMNB	Fri, Feb 11, 2022	17.25	17.47	17.09	17.21
5380	NASDAQ	FMNB	Thu, Feb 10, 2022	17.37	17.66	17.11	17.27
5379	NASDAQ	FMNB	Wed, Feb 9, 2022	17.88	17.97	17.34	17.39
5378	NASDAQ	FMNB	Tue, Feb 8, 2022	17.65	17.91	17.65	17.86
5377	NASDAQ	FMNB	Mon, Feb 7, 2022	17.39	17.70	17.30	17.61
5376	NASDAQ	FMNB	Fri, Feb 4, 2022	17.37	17.51	17.12	17.28
5375	NASDAQ	FMNB	Thu, Feb 3, 2022	17.43	17.64	17.27	17.33
5374	NASDAQ	FMNB	Wed, Feb 2, 2022	17.53	17.58	17.16	17.39
5373	NASDAQ	FMNB	Tue, Feb 1, 2022	17.48	17.74	17.28	17.65
5372	NASDAQ	FMNB	Mon, Jan 31, 2022	17.21	17.98	17.03	17.45
5371	NASDAQ	FMNB	Fri, Jan 28, 2022	18.02	18.02	17.00	17.36
5370	NASDAQ	FMNB	Thu, Jan 27, 2022	18.78	18.78	18.01	18.13
5369	NASDAQ	FMNB	Wed, Jan 26, 2022	18.92	19.19	18.16	18.48
5368	NASDAQ	FMNB	Tue, Jan 25, 2022	18.66	18.95	18.31	18.87
5367	NASDAQ	FMNB	Mon, Jan 24, 2022	18.24	18.95	18.24	18.86
5366	NASDAQ	FMNB	Fri, Jan 21, 2022	18.36	18.87	18.29	18.48
5365	NASDAQ	FMNB	Thu, Jan 20, 2022	18.88	19.10	18.52	18.56
5364	NASDAQ	FMNB	Wed, Jan 19, 2022	19.25	19.34	18.76	18.83
5363	NASDAQ	FMNB	Tue, Jan 18, 2022	19.63	19.63	19.25	19.28
5362	NASDAQ	FMNB	Fri, Jan 14, 2022	19.37	19.82	19.37	19.71
5361	NASDAQ	FMNB	Thu, Jan 13, 2022	19.23	19.76	19.23	19.57
5360	NASDAQ	FMNB	Wed, Jan 12, 2022	19.46	19.49	19.09	19.28
5359	NASDAQ	FMNB	Tue, Jan 11, 2022	19.57	19.57	19.14	19.39
5358	NASDAQ	FMNB	Mon, Jan 10, 2022	19.75	20.00	19.35	19.49
5357	NASDAQ	FMNB	Fri, Jan 7, 2022	19.53	19.73	19.34	19.62
5356	NASDAQ	FMNB	Thu, Jan 6, 2022	19.52	19.66	19.01	19.57
5355	NASDAQ	FMNB	Wed, Jan 5, 2022	19.16	19.23	18.86	18.92
5354	NASDAQ	FMNB	Tue, Jan 4, 2022	18.88	19.32	18.88	19.03
5353	NASDAQ	FMNB	Mon, Jan 3, 2022	18.61	18.97	18.61	18.76
5352	NASDAQ	FMNB	Fri, Dec 31, 2021	18.44	18.67	18.34	18.55
5351	NASDAQ	FMNB	Thu, Dec 30, 2021	18.58	18.69	18.35	18.39
5350	NASDAQ	FMNB	Wed, Dec 29, 2021	18.56	18.81	18.41	18.66
5349	NASDAQ	FMNB	Tue, Dec 28, 2021	18.62	18.75	18.20	18.60
5348	NASDAQ	FMNB	Mon, Dec 27, 2021	18.60	18.65	18.25	18.62
5347	NASDAQ	FMNB	Thu, Dec 23, 2021	18.19	18.41	18.19	18.34
5346	NASDAQ	FMNB	Wed, Dec 22, 2021	18.14	18.20	17.96	18.13
5345	NASDAQ	FMNB	Tue, Dec 21, 2021	17.99	18.25	17.73	18.06
5344	NASDAQ	FMNB	Mon, Dec 20, 2021	17.85	17.95	17.28	17.86
5343	NASDAQ	FMNB	Fri, Dec 17, 2021	18.34	18.51	17.77	18.01
5342	NASDAQ	FMNB	Thu, Dec 16, 2021	18.23	18.48	18.10	18.32
5341	NASDAQ	FMNB	Wed, Dec 15, 2021	17.77	18.13	17.50	17.96
5340	NASDAQ	FMNB	Tue, Dec 14, 2021	17.64	18.00	17.57	17.62
5339	NASDAQ	FMNB	Mon, Dec 13, 2021	17.92	18.06	17.62	17.75
5338	NASDAQ	FMNB	Fri, Dec 10, 2021	17.96	18.02	17.75	18.00
5337	NASDAQ	FMNB	Thu, Dec 9, 2021	18.13	18.14	17.86	17.92
5336	NASDAQ	FMNB	Wed, Dec 8, 2021	18.44	18.44	18.03	18.34
5335	NASDAQ	FMNB	Tue, Dec 7, 2021	18.41	18.41	18.04	18.20
5334	NASDAQ	FMNB	Mon, Dec 6, 2021	18.32	18.53	18.20	18.28
5333	NASDAQ	FMNB	Fri, Dec 3, 2021	18.40	18.40	17.94	18.04
5332	NASDAQ	FMNB	Thu, Dec 2, 2021	17.81	18.56	17.62	18.24
5331	NASDAQ	FMNB	Wed, Dec 1, 2021	17.97	18.19	17.70	17.72
5330	NASDAQ	FMNB	Tue, Nov 30, 2021	17.68	17.78	17.49	17.59
5329	NASDAQ	FMNB	Mon, Nov 29, 2021	18.14	18.14	17.62	17.79
5328	NASDAQ	FMNB	Fri, Nov 26, 2021	17.91	18.36	17.31	17.77
5327	NASDAQ	FMNB	Wed, Nov 24, 2021	18.55	18.55	18.23	18.41
5326	NASDAQ	FMNB	Tue, Nov 23, 2021	18.56	18.65	18.40	18.61
5325	NASDAQ	FMNB	Mon, Nov 22, 2021	18.69	18.82	18.39	18.50
5324	NASDAQ	FMNB	Fri, Nov 19, 2021	18.36	18.45	18.18	18.37
5323	NASDAQ	FMNB	Thu, Nov 18, 2021	18.45	18.60	18.29	18.58
5322	NASDAQ	FMNB	Wed, Nov 17, 2021	18.58	18.61	18.03	18.48
5321	NASDAQ	FMNB	Tue, Nov 16, 2021	18.44	18.74	18.25	18.66
5320	NASDAQ	FMNB	Mon, Nov 15, 2021	18.15	18.50	18.15	18.43
5319	NASDAQ	FMNB	Fri, Nov 12, 2021	18.53	18.58	18.04	18.14
5318	NASDAQ	FMNB	Thu, Nov 11, 2021	18.42	18.60	18.29	18.54
5317	NASDAQ	FMNB	Wed, Nov 10, 2021	18.34	18.48	18.34	18.41
5316	NASDAQ	FMNB	Tue, Nov 9, 2021	18.56	18.61	18.20	18.30
5315	NASDAQ	FMNB	Mon, Nov 8, 2021	18.31	18.40	18.12	18.35
5314	NASDAQ	FMNB	Fri, Nov 5, 2021	17.74	18.43	17.67	18.32
5313	NASDAQ	FMNB	Thu, Nov 4, 2021	17.91	17.98	17.35	17.64
5312	NASDAQ	FMNB	Wed, Nov 3, 2021	17.94	18.06	17.49	17.99
5311	NASDAQ	FMNB	Tue, Nov 2, 2021	18.99	18.99	17.76	18.02
5310	NASDAQ	FMNB	Mon, Nov 1, 2021	17.89	18.97	17.89	18.95
5309	NASDAQ	FMNB	Fri, Oct 29, 2021	18.12	18.48	17.79	17.82
5308	NASDAQ	FMNB	Thu, Oct 28, 2021	17.10	18.50	17.10	18.12
5307	NASDAQ	FMNB	Wed, Oct 27, 2021	17.06	17.24	16.93	17.10
5306	NASDAQ	FMNB	Tue, Oct 26, 2021	17.06	17.13	16.92	17.06
5305	NASDAQ	FMNB	Mon, Oct 25, 2021	17.14	17.14	16.94	17.06
5304	NASDAQ	FMNB	Fri, Oct 22, 2021	17.04	17.16	16.93	17.05
5303	NASDAQ	FMNB	Thu, Oct 21, 2021	17.22	17.25	17.02	17.07
5302	NASDAQ	FMNB	Wed, Oct 20, 2021	16.93	17.25	16.86	17.22
5301	NASDAQ	FMNB	Tue, Oct 19, 2021	16.84	16.96	16.82	16.92
5300	NASDAQ	FMNB	Mon, Oct 18, 2021	16.84	16.89	16.67	16.87
5299	NASDAQ	FMNB	Fri, Oct 15, 2021	17.00	17.00	16.75	16.80
5298	NASDAQ	FMNB	Thu, Oct 14, 2021	16.87	16.87	16.58	16.83
5297	NASDAQ	FMNB	Wed, Oct 13, 2021	16.80	16.80	16.50	16.70
5296	NASDAQ	FMNB	Tue, Oct 12, 2021	16.59	16.96	16.54	16.83
5295	NASDAQ	FMNB	Mon, Oct 11, 2021	16.84	16.91	16.60	16.63
5294	NASDAQ	FMNB	Fri, Oct 8, 2021	16.73	16.91	16.62	16.80
5293	NASDAQ	FMNB	Thu, Oct 7, 2021	16.73	16.80	16.58	16.74
5292	NASDAQ	FMNB	Wed, Oct 6, 2021	16.56	16.71	16.38	16.69
5291	NASDAQ	FMNB	Tue, Oct 5, 2021	16.50	16.69	16.46	16.68
5290	NASDAQ	FMNB	Mon, Oct 4, 2021	16.20	16.45	16.12	16.39
5289	NASDAQ	FMNB	Fri, Oct 1, 2021	15.72	16.15	15.69	16.11
5288	NASDAQ	FMNB	Thu, Sep 30, 2021	15.69	15.88	15.62	15.71
5287	NASDAQ	FMNB	Wed, Sep 29, 2021	15.62	15.67	15.44	15.57
5286	NASDAQ	FMNB	Tue, Sep 28, 2021	15.65	15.82	15.39	15.56
5285	NASDAQ	FMNB	Mon, Sep 27, 2021	15.53	15.77	15.53	15.59
5284	NASDAQ	FMNB	Fri, Sep 24, 2021	15.30	15.59	15.29	15.43
5283	NASDAQ	FMNB	Thu, Sep 23, 2021	15.12	15.43	15.04	15.34
5282	NASDAQ	FMNB	Wed, Sep 22, 2021	15.03	15.18	14.99	15.05
5281	NASDAQ	FMNB	Tue, Sep 21, 2021	15.08	15.08	14.86	14.90
5280	NASDAQ	FMNB	Mon, Sep 20, 2021	14.90	14.92	14.64	14.90
5279	NASDAQ	FMNB	Fri, Sep 17, 2021	15.06	15.17	14.94	15.16
5278	NASDAQ	FMNB	Thu, Sep 16, 2021	15.14	15.14	14.94	15.02
5277	NASDAQ	FMNB	Wed, Sep 15, 2021	15.06	15.11	14.90	15.02
5276	NASDAQ	FMNB	Tue, Sep 14, 2021	15.19	15.19	14.90	14.98
5275	NASDAQ	FMNB	Mon, Sep 13, 2021	15.08	15.14	15.00	15.11
5274	NASDAQ	FMNB	Fri, Sep 10, 2021	15.01	15.06	14.86	14.91
5273	NASDAQ	FMNB	Thu, Sep 9, 2021	15.06	15.17	14.92	14.96
5272	NASDAQ	FMNB	Wed, Sep 8, 2021	15.34	15.37	15.11	15.19
5271	NASDAQ	FMNB	Tue, Sep 7, 2021	15.52	15.52	15.29	15.31
5270	NASDAQ	FMNB	Fri, Sep 3, 2021	15.53	15.58	15.34	15.42
5269	NASDAQ	FMNB	Thu, Sep 2, 2021	15.65	15.73	15.51	15.55
5268	NASDAQ	FMNB	Wed, Sep 1, 2021	15.63	15.70	15.44	15.60
5267	NASDAQ	FMNB	Tue, Aug 31, 2021	15.61	15.73	15.50	15.60
5266	NASDAQ	FMNB	Mon, Aug 30, 2021	15.98	15.98	15.55	15.58
5265	NASDAQ	FMNB	Fri, Aug 27, 2021	15.60	15.99	15.60	15.94
5264	NASDAQ	FMNB	Thu, Aug 26, 2021	15.86	15.86	15.54	15.56
5263	NASDAQ	FMNB	Wed, Aug 25, 2021	15.65	15.93	15.65	15.79
5262	NASDAQ	FMNB	Tue, Aug 24, 2021	15.64	15.69	15.56	15.63
5261	NASDAQ	FMNB	Mon, Aug 23, 2021	15.75	15.78	15.61	15.67
5260	NASDAQ	FMNB	Fri, Aug 20, 2021	15.32	15.66	15.32	15.63
5259	NASDAQ	FMNB	Thu, Aug 19, 2021	15.40	15.52	15.18	15.38
5258	NASDAQ	FMNB	Wed, Aug 18, 2021	15.62	15.73	15.41	15.45
5257	NASDAQ	FMNB	Tue, Aug 17, 2021	15.99	15.99	15.60	15.69
5256	NASDAQ	FMNB	Mon, Aug 16, 2021	15.91	16.03	15.75	15.87
5255	NASDAQ	FMNB	Fri, Aug 13, 2021	15.94	15.97	15.79	15.86
5254	NASDAQ	FMNB	Thu, Aug 12, 2021	16.00	16.01	15.74	15.92
5253	NASDAQ	FMNB	Wed, Aug 11, 2021	15.86	16.00	15.80	15.93
5252	NASDAQ	FMNB	Tue, Aug 10, 2021	15.71	15.88	15.56	15.80
5251	NASDAQ	FMNB	Mon, Aug 9, 2021	15.71	15.86	15.59	15.63
5250	NASDAQ	FMNB	Fri, Aug 6, 2021	15.55	15.87	15.55	15.79
5249	NASDAQ	FMNB	Thu, Aug 5, 2021	15.43	15.60	15.38	15.49
5248	NASDAQ	FMNB	Wed, Aug 4, 2021	15.30	15.61	15.30	15.34
5247	NASDAQ	FMNB	Tue, Aug 3, 2021	15.41	15.72	15.24	15.52
5246	NASDAQ	FMNB	Mon, Aug 2, 2021	15.49	15.67	15.25	15.27
5245	NASDAQ	FMNB	Fri, Jul 30, 2021	15.42	15.54	15.29	15.35
5244	NASDAQ	FMNB	Thu, Jul 29, 2021	15.39	15.47	15.18	15.39
5243	NASDAQ	FMNB	Wed, Jul 28, 2021	15.08	15.24	14.76	15.18
5242	NASDAQ	FMNB	Tue, Jul 27, 2021	15.12	15.16	15.01	15.05
5241	NASDAQ	FMNB	Mon, Jul 26, 2021	15.09	15.30	15.04	15.13
5240	NASDAQ	FMNB	Fri, Jul 23, 2021	15.16	15.24	15.02	15.08
5239	NASDAQ	FMNB	Thu, Jul 22, 2021	15.19	15.19	14.80	15.00
5238	NASDAQ	FMNB	Wed, Jul 21, 2021	15.28	15.49	15.18	15.24
5237	NASDAQ	FMNB	Tue, Jul 20, 2021	14.71	15.47	14.71	15.10
5236	NASDAQ	FMNB	Mon, Jul 19, 2021	15.00	15.05	14.70	14.90
5235	NASDAQ	FMNB	Fri, Jul 16, 2021	15.54	15.58	15.06	15.12
5234	NASDAQ	FMNB	Thu, Jul 15, 2021	15.14	15.47	15.00	15.41
5233	NASDAQ	FMNB	Wed, Jul 14, 2021	15.12	15.38	15.00	15.21
5232	NASDAQ	FMNB	Tue, Jul 13, 2021	15.47	15.52	15.08	15.12
5231	NASDAQ	FMNB	Mon, Jul 12, 2021	15.11	15.53	15.00	15.50
5230	NASDAQ	FMNB	Fri, Jul 9, 2021	14.90	15.29	14.90	15.27
5229	NASDAQ	FMNB	Thu, Jul 8, 2021	14.78	14.98	14.57	14.65
5228	NASDAQ	FMNB	Wed, Jul 7, 2021	15.10	15.26	14.91	14.92
5227	NASDAQ	FMNB	Tue, Jul 6, 2021	15.58	15.60	15.03	15.12
5226	NASDAQ	FMNB	Fri, Jul 2, 2021	15.73	15.81	15.52	15.55
5225	NASDAQ	FMNB	Thu, Jul 1, 2021	15.59	15.92	15.59	15.77
5224	NASDAQ	FMNB	Wed, Jun 30, 2021	15.37	15.67	15.37	15.51
5223	NASDAQ	FMNB	Tue, Jun 29, 2021	15.83	15.93	15.45	15.45
5222	NASDAQ	FMNB	Mon, Jun 28, 2021	16.29	16.29	15.60	15.72
5221	NASDAQ	FMNB	Fri, Jun 25, 2021	16.46	16.48	16.15	16.19
5220	NASDAQ	FMNB	Thu, Jun 24, 2021	15.99	16.54	15.99	16.51
5219	NASDAQ	FMNB	Wed, Jun 23, 2021	16.85	16.95	15.90	15.99
5218	NASDAQ	FMNB	Tue, Jun 22, 2021	16.77	17.18	16.75	16.87
5217	NASDAQ	FMNB	Mon, Jun 21, 2021	17.23	17.58	16.99	17.27
5216	NASDAQ	FMNB	Fri, Jun 18, 2021	16.90	17.35	16.63	16.96
5215	NASDAQ	FMNB	Thu, Jun 17, 2021	17.16	17.16	16.91	16.92
5214	NASDAQ	FMNB	Wed, Jun 16, 2021	16.93	17.17	16.90	17.07
5213	NASDAQ	FMNB	Tue, Jun 15, 2021	16.91	17.11	16.90	16.98
5212	NASDAQ	FMNB	Mon, Jun 14, 2021	17.02	17.10	16.78	16.90
5211	NASDAQ	FMNB	Fri, Jun 11, 2021	16.90	17.10	16.90	17.08
5210	NASDAQ	FMNB	Thu, Jun 10, 2021	17.00	17.00	16.83	16.83
5209	NASDAQ	FMNB	Wed, Jun 9, 2021	17.12	17.17	16.98	17.03
5208	NASDAQ	FMNB	Tue, Jun 8, 2021	17.31	17.37	17.18	17.20
5207	NASDAQ	FMNB	Mon, Jun 7, 2021	17.33	17.43	17.22	17.38
5206	NASDAQ	FMNB	Fri, Jun 4, 2021	17.00	17.38	17.00	17.25
5205	NASDAQ	FMNB	Thu, Jun 3, 2021	17.39	17.50	17.28	17.37
5204	NASDAQ	FMNB	Wed, Jun 2, 2021	17.62	17.75	17.25	17.33
5203	NASDAQ	FMNB	Tue, Jun 1, 2021	17.46	17.55	17.35	17.48
5202	NASDAQ	FMNB	Fri, May 28, 2021	17.55	17.55	17.14	17.40
5201	NASDAQ	FMNB	Thu, May 27, 2021	17.47	17.64	17.37	17.47
5200	NASDAQ	FMNB	Wed, May 26, 2021	17.11	17.31	17.05	17.25
5199	NASDAQ	FMNB	Tue, May 25, 2021	17.52	17.58	17.05	17.05
5198	NASDAQ	FMNB	Mon, May 24, 2021	17.99	17.99	17.48	17.55
5197	NASDAQ	FMNB	Fri, May 21, 2021	17.62	17.95	17.56	17.90
5196	NASDAQ	FMNB	Thu, May 20, 2021	17.33	17.51	17.13	17.49
5195	NASDAQ	FMNB	Wed, May 19, 2021	17.00	17.41	16.78	17.39
5194	NASDAQ	FMNB	Tue, May 18, 2021	17.24	17.24	17.02	17.05
5193	NASDAQ	FMNB	Mon, May 17, 2021	17.02	17.18	16.86	17.15
5192	NASDAQ	FMNB	Fri, May 14, 2021	17.01	17.19	16.86	17.15
5191	NASDAQ	FMNB	Thu, May 13, 2021	16.39	17.01	16.39	16.93
5190	NASDAQ	FMNB	Wed, May 12, 2021	16.42	16.60	16.30	16.39
5189	NASDAQ	FMNB	Tue, May 11, 2021	16.67	16.67	16.25	16.35
5188	NASDAQ	FMNB	Mon, May 10, 2021	16.81	17.03	16.61	16.61
5187	NASDAQ	FMNB	Fri, May 7, 2021	16.74	16.83	16.59	16.73
5186	NASDAQ	FMNB	Thu, May 6, 2021	16.64	16.86	16.45	16.86
5185	NASDAQ	FMNB	Wed, May 5, 2021	16.82	16.82	16.38	16.46
5184	NASDAQ	FMNB	Tue, May 4, 2021	16.81	16.97	16.64	16.69
5183	NASDAQ	FMNB	Mon, May 3, 2021	16.71	16.96	16.65	16.83
5182	NASDAQ	FMNB	Fri, Apr 30, 2021	16.28	16.67	16.28	16.58
5181	NASDAQ	FMNB	Thu, Apr 29, 2021	16.37	16.71	16.18	16.46
5180	NASDAQ	FMNB	Wed, Apr 28, 2021	16.02	16.30	16.01	16.19
5179	NASDAQ	FMNB	Tue, Apr 27, 2021	16.62	16.62	16.09	16.19
5178	NASDAQ	FMNB	Mon, Apr 26, 2021	16.55	16.75	16.31	16.35
5177	NASDAQ	FMNB	Fri, Apr 23, 2021	16.34	16.70	16.33	16.58
5176	NASDAQ	FMNB	Thu, Apr 22, 2021	16.48	16.51	16.24	16.24
5175	NASDAQ	FMNB	Wed, Apr 21, 2021	16.49	16.55	16.35	16.41
5174	NASDAQ	FMNB	Tue, Apr 20, 2021	16.55	16.61	16.32	16.40
5173	NASDAQ	FMNB	Mon, Apr 19, 2021	16.63	16.71	16.33	16.60
5172	NASDAQ	FMNB	Fri, Apr 16, 2021	17.04	17.05	16.59	16.66
5171	NASDAQ	FMNB	Thu, Apr 15, 2021	16.49	16.85	16.38	16.81
5170	NASDAQ	FMNB	Wed, Apr 14, 2021	16.41	16.63	16.40	16.49
5169	NASDAQ	FMNB	Tue, Apr 13, 2021	16.61	16.70	16.37	16.42
5168	NASDAQ	FMNB	Mon, Apr 12, 2021	16.80	16.94	16.68	16.73
5167	NASDAQ	FMNB	Fri, Apr 9, 2021	17.00	17.09	16.76	16.79
5166	NASDAQ	FMNB	Thu, Apr 8, 2021	16.92	17.07	16.68	16.92
5165	NASDAQ	FMNB	Wed, Apr 7, 2021	16.80	17.11	16.71	16.97
5164	NASDAQ	FMNB	Tue, Apr 6, 2021	16.80	16.95	16.65	16.69
5163	NASDAQ	FMNB	Mon, Apr 5, 2021	16.82	16.94	16.60	16.87
5162	NASDAQ	FMNB	Thu, Apr 1, 2021	16.59	16.79	16.41	16.79
5161	NASDAQ	FMNB	Wed, Mar 31, 2021	16.58	16.87	16.50	16.70
5160	NASDAQ	FMNB	Tue, Mar 30, 2021	16.41	16.88	16.30	16.46
5159	NASDAQ	FMNB	Mon, Mar 29, 2021	16.26	16.67	16.25	16.25
5158	NASDAQ	FMNB	Fri, Mar 26, 2021	16.20	16.54	16.07	16.50
5157	NASDAQ	FMNB	Thu, Mar 25, 2021	15.71	16.28	15.70	16.04
5156	NASDAQ	FMNB	Wed, Mar 24, 2021	15.93	16.73	15.74	15.74
5155	NASDAQ	FMNB	Tue, Mar 23, 2021	15.68	15.97	15.56	15.75
5154	NASDAQ	FMNB	Mon, Mar 22, 2021	16.14	16.28	15.47	15.92
5153	NASDAQ	FMNB	Fri, Mar 19, 2021	16.34	16.50	16.01	16.19
5152	NASDAQ	FMNB	Thu, Mar 18, 2021	16.31	16.90	16.31	16.44
5151	NASDAQ	FMNB	Wed, Mar 17, 2021	16.27	16.43	16.11	16.25
5150	NASDAQ	FMNB	Tue, Mar 16, 2021	16.25	16.33	15.92	16.23
5149	NASDAQ	FMNB	Mon, Mar 15, 2021	16.60	18.26	16.01	16.17
5148	NASDAQ	FMNB	Fri, Mar 12, 2021	16.50	16.83	16.23	16.61
5147	NASDAQ	FMNB	Thu, Mar 11, 2021	16.78	16.78	16.17	16.43
5146	NASDAQ	FMNB	Wed, Mar 10, 2021	16.17	16.94	15.81	16.91
5145	NASDAQ	FMNB	Tue, Mar 9, 2021	16.45	16.58	15.88	16.22
5144	NASDAQ	FMNB	Mon, Mar 8, 2021	15.89	16.58	15.74	16.51
5143	NASDAQ	FMNB	Fri, Mar 5, 2021	15.38	15.82	15.25	15.73
5142	NASDAQ	FMNB	Thu, Mar 4, 2021	15.54	15.90	15.05	15.10
5141	NASDAQ	FMNB	Wed, Mar 3, 2021	14.97	15.55	14.50	15.28
5140	NASDAQ	FMNB	Tue, Mar 2, 2021	14.16	14.44	14.12	14.29
5139	NASDAQ	FMNB	Mon, Mar 1, 2021	14.17	14.40	14.06	14.29
5138	NASDAQ	FMNB	Fri, Feb 26, 2021	13.95	14.17	13.80	13.84
5137	NASDAQ	FMNB	Thu, Feb 25, 2021	14.54	14.60	13.92	13.95
5136	NASDAQ	FMNB	Wed, Feb 24, 2021	14.44	14.60	14.44	14.55
5135	NASDAQ	FMNB	Tue, Feb 23, 2021	14.10	14.74	14.10	14.30
5134	NASDAQ	FMNB	Mon, Feb 22, 2021	13.73	14.12	13.62	14.09
5133	NASDAQ	FMNB	Fri, Feb 19, 2021	13.59	13.83	13.52	13.83
5132	NASDAQ	FMNB	Thu, Feb 18, 2021	13.76	13.85	13.50	13.51
5131	NASDAQ	FMNB	Wed, Feb 17, 2021	13.66	13.88	13.62	13.80
5130	NASDAQ	FMNB	Tue, Feb 16, 2021	13.89	13.95	13.65	13.69
5129	NASDAQ	FMNB	Fri, Feb 12, 2021	13.87	14.07	13.74	13.75
5128	NASDAQ	FMNB	Thu, Feb 11, 2021	13.97	14.20	13.76	13.95
5127	NASDAQ	FMNB	Wed, Feb 10, 2021	14.24	14.24	13.88	13.95
5126	NASDAQ	FMNB	Tue, Feb 9, 2021	14.22	14.35	14.03	14.13
5125	NASDAQ	FMNB	Mon, Feb 8, 2021	14.00	14.33	13.90	14.30
5124	NASDAQ	FMNB	Fri, Feb 5, 2021	14.00	14.00	13.74	14.00
5123	NASDAQ	FMNB	Thu, Feb 4, 2021	13.63	14.00	13.63	13.99
5122	NASDAQ	FMNB	Wed, Feb 3, 2021	13.71	13.88	13.38	13.60
5121	NASDAQ	FMNB	Tue, Feb 2, 2021	13.70	13.82	13.56	13.76
5120	NASDAQ	FMNB	Mon, Feb 1, 2021	13.54	13.65	13.33	13.56
5119	NASDAQ	FMNB	Fri, Jan 29, 2021	13.60	13.70	13.32	13.32
5118	NASDAQ	FMNB	Thu, Jan 28, 2021	13.84	13.95	13.40	13.59
5117	NASDAQ	FMNB	Wed, Jan 27, 2021	13.50	13.66	13.03	13.35
5116	NASDAQ	FMNB	Tue, Jan 26, 2021	13.92	13.95	13.63	13.68
5115	NASDAQ	FMNB	Mon, Jan 25, 2021	13.93	13.93	13.50	13.76
5114	NASDAQ	FMNB	Fri, Jan 22, 2021	13.51	13.98	13.51	13.96
5113	NASDAQ	FMNB	Thu, Jan 21, 2021	13.74	13.80	13.55	13.68
5112	NASDAQ	FMNB	Wed, Jan 20, 2021	14.01	14.01	13.65	13.83
5111	NASDAQ	FMNB	Tue, Jan 19, 2021	14.16	14.16	13.79	13.90
5110	NASDAQ	FMNB	Fri, Jan 15, 2021	13.94	14.08	13.80	13.97
5109	NASDAQ	FMNB	Thu, Jan 14, 2021	14.16	14.23	13.92	14.19
5108	NASDAQ	FMNB	Wed, Jan 13, 2021	14.11	14.11	13.81	14.01
5107	NASDAQ	FMNB	Tue, Jan 12, 2021	13.93	14.18	13.90	14.08
5106	NASDAQ	FMNB	Mon, Jan 11, 2021	13.78	13.91	13.68	13.88
5105	NASDAQ	FMNB	Fri, Jan 8, 2021	14.34	14.34	13.61	13.91
5104	NASDAQ	FMNB	Thu, Jan 7, 2021	14.60	14.60	14.22	14.34
5103	NASDAQ	FMNB	Wed, Jan 6, 2021	13.71	14.87	13.51	14.46
5102	NASDAQ	FMNB	Tue, Jan 5, 2021	13.28	13.56	13.22	13.36
5101	NASDAQ	FMNB	Mon, Jan 4, 2021	13.33	13.46	13.03	13.27
5100	NASDAQ	FMNB	Thu, Dec 31, 2020	13.19	13.37	13.08	13.27
5099	NASDAQ	FMNB	Wed, Dec 30, 2020	13.17	13.22	13.05	13.15
5098	NASDAQ	FMNB	Tue, Dec 29, 2020	13.37	13.37	13.00	13.05
5097	NASDAQ	FMNB	Mon, Dec 28, 2020	13.19	13.41	13.19	13.26
5096	NASDAQ	FMNB	Thu, Dec 24, 2020	13.33	13.34	12.98	13.17
5095	NASDAQ	FMNB	Wed, Dec 23, 2020	12.90	13.25	12.82	13.20
5094	NASDAQ	FMNB	Tue, Dec 22, 2020	13.11	13.20	12.73	12.79
5093	NASDAQ	FMNB	Mon, Dec 21, 2020	13.37	13.50	13.01	13.11
5092	NASDAQ	FMNB	Fri, Dec 18, 2020	13.83	13.83	13.06	13.47
5091	NASDAQ	FMNB	Thu, Dec 17, 2020	13.74	13.80	13.51	13.74
5090	NASDAQ	FMNB	Wed, Dec 16, 2020	13.72	13.80	13.52	13.64
5089	NASDAQ	FMNB	Tue, Dec 15, 2020	13.57	13.84	13.50	13.67
5088	NASDAQ	FMNB	Mon, Dec 14, 2020	13.56	13.68	13.52	13.57
5087	NASDAQ	FMNB	Fri, Dec 11, 2020	13.52	13.76	13.48	13.54
5086	NASDAQ	FMNB	Thu, Dec 10, 2020	13.57	13.62	13.36	13.56
5085	NASDAQ	FMNB	Wed, Dec 9, 2020	13.75	13.83	13.58	13.65
5084	NASDAQ	FMNB	Tue, Dec 8, 2020	13.43	13.66	13.33	13.58
5083	NASDAQ	FMNB	Mon, Dec 7, 2020	13.48	13.64	13.26	13.54
5082	NASDAQ	FMNB	Fri, Dec 4, 2020	13.27	13.42	13.05	13.37
5081	NASDAQ	FMNB	Thu, Dec 3, 2020	13.30	13.30	13.06	13.09
5080	NASDAQ	FMNB	Wed, Dec 2, 2020	12.92	13.29	12.83	13.20
5079	NASDAQ	FMNB	Tue, Dec 1, 2020	12.76	13.06	12.68	12.91
5078	NASDAQ	FMNB	Mon, Nov 30, 2020	13.08	13.08	12.52	12.54
5077	NASDAQ	FMNB	Fri, Nov 27, 2020	13.31	13.35	12.98	13.03
5076	NASDAQ	FMNB	Wed, Nov 25, 2020	13.34	13.41	13.09	13.40
5075	NASDAQ	FMNB	Tue, Nov 24, 2020	13.07	13.63	13.06	13.49
5074	NASDAQ	FMNB	Mon, Nov 23, 2020	12.81	13.07	12.80	12.81
5073	NASDAQ	FMNB	Fri, Nov 20, 2020	12.59	12.88	12.40	12.88
5072	NASDAQ	FMNB	Thu, Nov 19, 2020	12.80	13.06	12.52	12.77
5071	NASDAQ	FMNB	Wed, Nov 18, 2020	13.20	13.28	12.81	12.81
5070	NASDAQ	FMNB	Tue, Nov 17, 2020	13.19	13.25	12.96	13.13
5069	NASDAQ	FMNB	Mon, Nov 16, 2020	12.96	13.24	12.80	13.24
5068	NASDAQ	FMNB	Fri, Nov 13, 2020	12.53	12.69	12.47	12.61
5067	NASDAQ	FMNB	Thu, Nov 12, 2020	12.55	12.55	12.25	12.37
5066	NASDAQ	FMNB	Wed, Nov 11, 2020	12.88	13.21	12.60	12.77
5065	NASDAQ	FMNB	Tue, Nov 10, 2020	12.44	13.17	12.41	13.10
5064	NASDAQ	FMNB	Mon, Nov 9, 2020	12.21	12.86	11.99	12.18
5063	NASDAQ	FMNB	Fri, Nov 6, 2020	11.75	11.75	11.11	11.15
5062	NASDAQ	FMNB	Thu, Nov 5, 2020	11.18	11.72	11.18	11.58
5061	NASDAQ	FMNB	Wed, Nov 4, 2020	11.44	11.48	11.09	11.10
5060	NASDAQ	FMNB	Tue, Nov 3, 2020	12.03	12.05	11.64	11.96
5059	NASDAQ	FMNB	Mon, Nov 2, 2020	11.75	12.09	11.67	11.78
5058	NASDAQ	FMNB	Fri, Oct 30, 2020	11.57	11.71	11.53	11.65
5057	NASDAQ	FMNB	Thu, Oct 29, 2020	11.00	11.63	11.00	11.61
5056	NASDAQ	FMNB	Wed, Oct 28, 2020	11.40	11.79	11.07	11.11
5055	NASDAQ	FMNB	Tue, Oct 27, 2020	11.82	11.84	11.51	11.51
5054	NASDAQ	FMNB	Mon, Oct 26, 2020	12.12	12.16	11.80	11.91
5053	NASDAQ	FMNB	Fri, Oct 23, 2020	12.23	12.33	12.17	12.22
5052	NASDAQ	FMNB	Thu, Oct 22, 2020	11.71	12.16	11.71	12.11
5051	NASDAQ	FMNB	Wed, Oct 21, 2020	11.67	11.80	11.67	11.79
5050	NASDAQ	FMNB	Tue, Oct 20, 2020	11.61	11.86	11.61	11.68
5049	NASDAQ	FMNB	Mon, Oct 19, 2020	11.49	11.65	11.44	11.50
5048	NASDAQ	FMNB	Fri, Oct 16, 2020	11.43	11.67	11.36	11.53
5047	NASDAQ	FMNB	Thu, Oct 15, 2020	11.27	11.66	11.20	11.60
5046	NASDAQ	FMNB	Wed, Oct 14, 2020	11.56	11.56	11.35	11.35
5045	NASDAQ	FMNB	Tue, Oct 13, 2020	11.84	11.84	11.52	11.55
5044	NASDAQ	FMNB	Mon, Oct 12, 2020	11.71	12.00	11.67	11.95
5043	NASDAQ	FMNB	Fri, Oct 9, 2020	11.84	11.84	11.63	11.71
5042	NASDAQ	FMNB	Thu, Oct 8, 2020	11.85	11.89	11.57	11.72
5041	NASDAQ	FMNB	Wed, Oct 7, 2020	11.70	11.85	11.60	11.78
5040	NASDAQ	FMNB	Tue, Oct 6, 2020	11.67	12.00	11.53	11.61
5039	NASDAQ	FMNB	Mon, Oct 5, 2020	11.41	11.63	10.91	11.61
5038	NASDAQ	FMNB	Fri, Oct 2, 2020	10.97	11.46	10.55	11.42
5037	NASDAQ	FMNB	Thu, Oct 1, 2020	10.95	11.10	10.88	11.07
5036	NASDAQ	FMNB	Wed, Sep 30, 2020	10.78	11.06	10.78	10.92
5035	NASDAQ	FMNB	Tue, Sep 29, 2020	11.12	11.22	10.64	10.87
5034	NASDAQ	FMNB	Mon, Sep 28, 2020	10.71	11.24	10.65	11.15
5033	NASDAQ	FMNB	Fri, Sep 25, 2020	10.28	10.51	10.28	10.49
5032	NASDAQ	FMNB	Thu, Sep 24, 2020	10.34	10.58	10.23	10.39
5031	NASDAQ	FMNB	Wed, Sep 23, 2020	10.51	10.66	10.05	10.15
5030	NASDAQ	FMNB	Tue, Sep 22, 2020	10.65	10.85	10.22	10.46
5029	NASDAQ	FMNB	Mon, Sep 21, 2020	11.10	11.24	10.53	10.62
5028	NASDAQ	FMNB	Fri, Sep 18, 2020	11.44	11.44	11.09	11.35
5027	NASDAQ	FMNB	Thu, Sep 17, 2020	11.27	11.39	11.13	11.30
5026	NASDAQ	FMNB	Wed, Sep 16, 2020	11.37	11.58	11.34	11.38
5025	NASDAQ	FMNB	Tue, Sep 15, 2020	11.50	11.50	11.30	11.37
5024	NASDAQ	FMNB	Mon, Sep 14, 2020	11.18	11.51	11.05	11.50
5023	NASDAQ	FMNB	Fri, Sep 11, 2020	11.06	11.13	10.94	11.10
5022	NASDAQ	FMNB	Thu, Sep 10, 2020	11.36	11.36	11.03	11.06
5021	NASDAQ	FMNB	Wed, Sep 9, 2020	11.61	11.61	11.32	11.36
5020	NASDAQ	FMNB	Tue, Sep 8, 2020	11.82	11.82	11.46	11.54
5019	NASDAQ	FMNB	Fri, Sep 4, 2020	11.85	11.93	11.72	11.89
5018	NASDAQ	FMNB	Thu, Sep 3, 2020	11.85	12.06	11.64	11.71
5017	NASDAQ	FMNB	Wed, Sep 2, 2020	11.75	11.84	11.62	11.79
5016	NASDAQ	FMNB	Tue, Sep 1, 2020	11.65	11.79	11.50	11.75
5015	NASDAQ	FMNB	Mon, Aug 31, 2020	11.82	11.83	11.62	11.66
5014	NASDAQ	FMNB	Fri, Aug 28, 2020	12.09	12.13	11.73	11.82
5013	NASDAQ	FMNB	Thu, Aug 27, 2020	11.94	12.10	11.91	11.96
5012	NASDAQ	FMNB	Wed, Aug 26, 2020	12.17	12.18	11.84	11.84
5011	NASDAQ	FMNB	Tue, Aug 25, 2020	12.41	12.41	12.12	12.21
5010	NASDAQ	FMNB	Mon, Aug 24, 2020	12.21	12.32	11.98	12.26
5009	NASDAQ	FMNB	Fri, Aug 21, 2020	11.98	12.13	11.80	12.10
5008	NASDAQ	FMNB	Thu, Aug 20, 2020	11.96	12.08	11.92	11.99
5007	NASDAQ	FMNB	Wed, Aug 19, 2020	12.06	12.37	12.01	12.16
5006	NASDAQ	FMNB	Tue, Aug 18, 2020	12.17	12.24	11.98	12.00
5005	NASDAQ	FMNB	Mon, Aug 17, 2020	12.18	12.27	12.04	12.22
5004	NASDAQ	FMNB	Fri, Aug 14, 2020	12.09	12.37	12.04	12.30
5003	NASDAQ	FMNB	Thu, Aug 13, 2020	12.10	12.27	12.00	12.23
5002	NASDAQ	FMNB	Wed, Aug 12, 2020	12.52	12.54	12.01	12.22
5001	NASDAQ	FMNB	Tue, Aug 11, 2020	12.37	12.59	12.24	12.37
5000	NASDAQ	FMNB	Mon, Aug 10, 2020	11.82	12.19	11.82	12.09
4999	NASDAQ	FMNB	Fri, Aug 7, 2020	11.09	11.84	11.09	11.84
4998	NASDAQ	FMNB	Thu, Aug 6, 2020	11.21	11.25	11.07	11.14
4997	NASDAQ	FMNB	Wed, Aug 5, 2020	11.19	11.25	10.99	11.19
4996	NASDAQ	FMNB	Tue, Aug 4, 2020	11.09	11.12	10.83	11.08
4995	NASDAQ	FMNB	Mon, Aug 3, 2020	10.89	11.23	10.88	11.16
4994	NASDAQ	FMNB	Fri, Jul 31, 2020	11.12	11.17	10.62	10.81
4993	NASDAQ	FMNB	Thu, Jul 30, 2020	10.60	11.26	10.60	11.22
4992	NASDAQ	FMNB	Wed, Jul 29, 2020	10.99	10.99	10.56	10.76
4991	NASDAQ	FMNB	Tue, Jul 28, 2020	10.54	10.61	10.43	10.45
4990	NASDAQ	FMNB	Mon, Jul 27, 2020	10.63	10.70	10.46	10.54
4989	NASDAQ	FMNB	Fri, Jul 24, 2020	10.84	10.93	10.63	10.74
4988	NASDAQ	FMNB	Thu, Jul 23, 2020	10.80	10.94	10.70	10.79
4987	NASDAQ	FMNB	Wed, Jul 22, 2020	11.01	11.01	10.72	10.80
4986	NASDAQ	FMNB	Tue, Jul 21, 2020	10.80	11.09	10.80	11.05
4985	NASDAQ	FMNB	Mon, Jul 20, 2020	10.80	10.85	10.59	10.67
4984	NASDAQ	FMNB	Fri, Jul 17, 2020	10.92	11.09	10.84	10.88
4983	NASDAQ	FMNB	Thu, Jul 16, 2020	11.05	11.18	10.88	10.99
4982	NASDAQ	FMNB	Wed, Jul 15, 2020	10.91	11.34	10.89	11.13
4981	NASDAQ	FMNB	Tue, Jul 14, 2020	10.78	10.87	10.51	10.65
4980	NASDAQ	FMNB	Mon, Jul 13, 2020	10.78	10.96	10.50	10.76
4979	NASDAQ	FMNB	Fri, Jul 10, 2020	10.35	10.67	10.35	10.63
4978	NASDAQ	FMNB	Thu, Jul 9, 2020	10.86	10.86	10.25	10.35
4977	NASDAQ	FMNB	Wed, Jul 8, 2020	10.85	11.01	10.62	10.80
4976	NASDAQ	FMNB	Tue, Jul 7, 2020	11.09	11.14	10.85	10.86
4975	NASDAQ	FMNB	Mon, Jul 6, 2020	11.72	11.79	11.18	11.24
4974	NASDAQ	FMNB	Thu, Jul 2, 2020	11.72	12.02	11.40	11.46
4973	NASDAQ	FMNB	Wed, Jul 1, 2020	11.84	11.86	11.40	11.41
4972	NASDAQ	FMNB	Tue, Jun 30, 2020	11.69	11.90	11.44	11.86
4971	NASDAQ	FMNB	Mon, Jun 29, 2020	11.68	12.04	11.46	11.78
4970	NASDAQ	FMNB	Fri, Jun 26, 2020	11.52	11.78	11.14	11.47
4969	NASDAQ	FMNB	Thu, Jun 25, 2020	11.27	11.68	11.11	11.45
4968	NASDAQ	FMNB	Wed, Jun 24, 2020	11.63	11.63	11.38	11.40
4967	NASDAQ	FMNB	Tue, Jun 23, 2020	12.03	12.16	11.80	11.83
4966	NASDAQ	FMNB	Mon, Jun 22, 2020	11.72	12.03	11.60	12.01
4965	NASDAQ	FMNB	Fri, Jun 19, 2020	11.74	12.05	11.50	11.91
4964	NASDAQ	FMNB	Thu, Jun 18, 2020	11.50	11.88	11.45	11.65
4963	NASDAQ	FMNB	Wed, Jun 17, 2020	12.47	12.47	11.64	11.67
4962	NASDAQ	FMNB	Tue, Jun 16, 2020	12.01	12.19	11.68	12.02
4961	NASDAQ	FMNB	Mon, Jun 15, 2020	11.25	11.61	11.05	11.55
4960	NASDAQ	FMNB	Fri, Jun 12, 2020	11.88	11.88	11.10	11.52
4959	NASDAQ	FMNB	Thu, Jun 11, 2020	11.92	11.92	11.30	11.37
4958	NASDAQ	FMNB	Wed, Jun 10, 2020	13.09	13.09	12.37	12.40
4957	NASDAQ	FMNB	Tue, Jun 9, 2020	13.24	13.43	12.90	13.20
4956	NASDAQ	FMNB	Mon, Jun 8, 2020	13.50	13.51	13.11	13.22
4955	NASDAQ	FMNB	Fri, Jun 5, 2020	12.97	13.36	12.67	13.18
4954	NASDAQ	FMNB	Thu, Jun 4, 2020	11.94	12.26	11.54	12.23
4953	NASDAQ	FMNB	Wed, Jun 3, 2020	11.99	12.17	11.94	11.99
4952	NASDAQ	FMNB	Tue, Jun 2, 2020	11.83	11.96	11.63	11.70
4951	NASDAQ	FMNB	Mon, Jun 1, 2020	11.88	11.96	11.67	11.68
4950	NASDAQ	FMNB	Fri, May 29, 2020	11.76	11.91	11.43	11.75
4949	NASDAQ	FMNB	Thu, May 28, 2020	12.83	12.94	11.94	11.96
4948	NASDAQ	FMNB	Wed, May 27, 2020	11.98	12.84	11.89	12.70
4947	NASDAQ	FMNB	Tue, May 26, 2020	11.45	11.74	11.32	11.60
4946	NASDAQ	FMNB	Fri, May 22, 2020	11.13	11.13	10.77	11.03
4945	NASDAQ	FMNB	Thu, May 21, 2020	11.12	11.29	10.79	11.09
4944	NASDAQ	FMNB	Wed, May 20, 2020	10.67	11.16	10.67	11.12
4943	NASDAQ	FMNB	Tue, May 19, 2020	10.98	10.98	10.45	10.48
4942	NASDAQ	FMNB	Mon, May 18, 2020	10.92	11.12	10.77	11.06
4941	NASDAQ	FMNB	Fri, May 15, 2020	10.32	10.43	10.13	10.40
4940	NASDAQ	FMNB	Thu, May 14, 2020	10.40	10.44	9.82	10.28
4939	NASDAQ	FMNB	Wed, May 13, 2020	10.52	10.74	10.04	10.41
4938	NASDAQ	FMNB	Tue, May 12, 2020	11.06	11.06	10.58	10.66
4937	NASDAQ	FMNB	Mon, May 11, 2020	11.12	11.12	10.65	11.08
4936	NASDAQ	FMNB	Fri, May 8, 2020	11.22	11.29	11.11	11.23
4935	NASDAQ	FMNB	Thu, May 7, 2020	10.89	11.03	10.77	10.95
4934	NASDAQ	FMNB	Wed, May 6, 2020	11.21	11.34	10.65	10.76
4933	NASDAQ	FMNB	Tue, May 5, 2020	11.99	12.32	11.14	11.20
4932	NASDAQ	FMNB	Mon, May 4, 2020	11.31	12.06	10.96	12.00
4931	NASDAQ	FMNB	Fri, May 1, 2020	12.02	12.20	11.69	12.05
4930	NASDAQ	FMNB	Thu, Apr 30, 2020	12.47	12.60	12.07	12.39
4929	NASDAQ	FMNB	Wed, Apr 29, 2020	12.99	13.24	12.19	12.99
4928	NASDAQ	FMNB	Tue, Apr 28, 2020	12.06	12.29	11.86	12.10
4927	NASDAQ	FMNB	Mon, Apr 27, 2020	11.15	11.87	11.15	11.75
4926	NASDAQ	FMNB	Fri, Apr 24, 2020	11.08	11.18	10.88	11.07
4925	NASDAQ	FMNB	Thu, Apr 23, 2020	11.09	11.42	10.94	11.10
4924	NASDAQ	FMNB	Wed, Apr 22, 2020	11.38	11.62	10.96	11.04
4923	NASDAQ	FMNB	Tue, Apr 21, 2020	10.96	11.26	10.78	11.12
4922	NASDAQ	FMNB	Mon, Apr 20, 2020	11.06	11.57	11.06	11.38
4921	NASDAQ	FMNB	Fri, Apr 17, 2020	11.04	11.46	11.04	11.32
4920	NASDAQ	FMNB	Thu, Apr 16, 2020	10.92	10.99	10.33	10.67
4919	NASDAQ	FMNB	Wed, Apr 15, 2020	11.20	11.28	10.87	10.99
4918	NASDAQ	FMNB	Tue, Apr 14, 2020	12.15	12.16	11.39	11.66
4917	NASDAQ	FMNB	Mon, Apr 13, 2020	12.67	12.67	11.83	11.93
4916	NASDAQ	FMNB	Thu, Apr 9, 2020	12.17	12.82	11.97	12.81
4915	NASDAQ	FMNB	Wed, Apr 8, 2020	11.42	11.90	11.29	11.78
4914	NASDAQ	FMNB	Tue, Apr 7, 2020	11.50	11.70	11.04	11.32
4913	NASDAQ	FMNB	Mon, Apr 6, 2020	10.94	11.25	10.87	11.19
4912	NASDAQ	FMNB	Fri, Apr 3, 2020	11.22	11.58	10.33	10.57
4911	NASDAQ	FMNB	Thu, Apr 2, 2020	11.32	11.66	10.88	11.34
4910	NASDAQ	FMNB	Wed, Apr 1, 2020	11.37	11.75	11.07	11.35
4909	NASDAQ	FMNB	Tue, Mar 31, 2020	11.59	12.14	10.96	11.63
4908	NASDAQ	FMNB	Mon, Mar 30, 2020	11.36	11.67	11.19	11.55
4907	NASDAQ	FMNB	Fri, Mar 27, 2020	11.71	12.16	11.46	11.46
4906	NASDAQ	FMNB	Thu, Mar 26, 2020	11.49	12.22	11.08	12.04
4905	NASDAQ	FMNB	Wed, Mar 25, 2020	11.47	11.60	10.83	11.28
4904	NASDAQ	FMNB	Tue, Mar 24, 2020	11.23	11.56	11.00	11.31
4903	NASDAQ	FMNB	Mon, Mar 23, 2020	11.59	11.67	10.32	10.86
4902	NASDAQ	FMNB	Fri, Mar 20, 2020	12.27	12.32	11.50	11.57
4901	NASDAQ	FMNB	Thu, Mar 19, 2020	11.60	12.50	11.45	12.29
4900	NASDAQ	FMNB	Wed, Mar 18, 2020	12.75	12.88	11.38	11.62
4899	NASDAQ	FMNB	Tue, Mar 17, 2020	11.44	13.31	11.26	13.23
4898	NASDAQ	FMNB	Mon, Mar 16, 2020	11.25	11.79	11.13	11.24
4897	NASDAQ	FMNB	Fri, Mar 13, 2020	12.13	12.53	11.66	12.35
4896	NASDAQ	FMNB	Thu, Mar 12, 2020	12.07	12.45	11.56	11.64
4895	NASDAQ	FMNB	Wed, Mar 11, 2020	13.36	13.43	12.67	12.92
4894	NASDAQ	FMNB	Tue, Mar 10, 2020	13.52	13.69	13.06	13.55
4893	NASDAQ	FMNB	Mon, Mar 9, 2020	14.29	14.65	13.51	13.56
4892	NASDAQ	FMNB	Fri, Mar 6, 2020	14.43	14.68	14.25	14.66
4891	NASDAQ	FMNB	Thu, Mar 5, 2020	14.95	15.20	14.64	14.84
4890	NASDAQ	FMNB	Wed, Mar 4, 2020	15.30	15.43	15.01	15.18
4889	NASDAQ	FMNB	Tue, Mar 3, 2020	15.33	15.41	14.91	15.12
4888	NASDAQ	FMNB	Mon, Mar 2, 2020	15.08	15.40	15.01	15.40
4887	NASDAQ	FMNB	Fri, Feb 28, 2020	15.22	15.44	14.75	15.03
4886	NASDAQ	FMNB	Thu, Feb 27, 2020	15.55	15.99	15.45	15.51
4885	NASDAQ	FMNB	Wed, Feb 26, 2020	15.62	15.79	15.59	15.73
4884	NASDAQ	FMNB	Tue, Feb 25, 2020	15.93	16.00	15.43	15.60
4883	NASDAQ	FMNB	Mon, Feb 24, 2020	15.84	16.04	15.74	15.90
4882	NASDAQ	FMNB	Fri, Feb 21, 2020	16.45	16.47	16.03	16.05
4881	NASDAQ	FMNB	Thu, Feb 20, 2020	16.24	16.43	16.20	16.37
4880	NASDAQ	FMNB	Wed, Feb 19, 2020	15.97	16.32	15.89	16.25
4879	NASDAQ	FMNB	Tue, Feb 18, 2020	16.12	16.29	15.87	15.93
4878	NASDAQ	FMNB	Fri, Feb 14, 2020	16.13	16.17	16.03	16.11
4877	NASDAQ	FMNB	Thu, Feb 13, 2020	16.14	16.20	16.07	16.14
4876	NASDAQ	FMNB	Wed, Feb 12, 2020	16.10	16.19	16.02	16.16
4875	NASDAQ	FMNB	Tue, Feb 11, 2020	16.24	16.35	16.01	16.04
4874	NASDAQ	FMNB	Mon, Feb 10, 2020	15.97	16.29	15.88	16.28
4873	NASDAQ	FMNB	Fri, Feb 7, 2020	16.21	16.21	15.92	15.97
4872	NASDAQ	FMNB	Thu, Feb 6, 2020	16.25	16.30	16.10	16.19
4871	NASDAQ	FMNB	Wed, Feb 5, 2020	16.10	16.36	16.10	16.21
4870	NASDAQ	FMNB	Tue, Feb 4, 2020	16.14	16.15	15.92	16.00
4869	NASDAQ	FMNB	Mon, Feb 3, 2020	15.82	16.18	15.82	16.02
4868	NASDAQ	FMNB	Fri, Jan 31, 2020	16.00	16.10	15.77	15.82
4867	NASDAQ	FMNB	Thu, Jan 30, 2020	15.56	15.90	15.56	15.84
4866	NASDAQ	FMNB	Wed, Jan 29, 2020	15.99	16.00	15.60	15.63
4865	NASDAQ	FMNB	Tue, Jan 28, 2020	15.86	15.93	15.80	15.85
4864	NASDAQ	FMNB	Mon, Jan 27, 2020	15.81	16.04	15.75	15.90
4863	NASDAQ	FMNB	Fri, Jan 24, 2020	15.94	16.10	15.90	15.94
4862	NASDAQ	FMNB	Thu, Jan 23, 2020	15.91	16.06	15.88	15.99
4861	NASDAQ	FMNB	Wed, Jan 22, 2020	15.91	16.05	15.90	16.00
4860	NASDAQ	FMNB	Tue, Jan 21, 2020	15.92	16.04	15.88	15.93
4859	NASDAQ	FMNB	Fri, Jan 17, 2020	16.25	16.25	15.92	15.94
4858	NASDAQ	FMNB	Thu, Jan 16, 2020	16.05	16.21	16.01	16.14
4857	NASDAQ	FMNB	Wed, Jan 15, 2020	15.86	16.01	15.86	15.99
4856	NASDAQ	FMNB	Tue, Jan 14, 2020	16.06	16.08	15.90	15.91
4855	NASDAQ	FMNB	Mon, Jan 13, 2020	15.99	16.08	15.94	16.06
4854	NASDAQ	FMNB	Fri, Jan 10, 2020	15.91	16.06	15.86	15.90
4853	NASDAQ	FMNB	Thu, Jan 9, 2020	16.14	16.15	15.97	15.97
4852	NASDAQ	FMNB	Wed, Jan 8, 2020	16.09	16.09	15.96	15.98
4851	NASDAQ	FMNB	Tue, Jan 7, 2020	16.03	16.10	15.92	15.97
4850	NASDAQ	FMNB	Mon, Jan 6, 2020	16.03	16.26	15.85	16.13
4849	NASDAQ	FMNB	Fri, Jan 3, 2020	16.11	16.14	15.92	16.06
4848	NASDAQ	FMNB	Thu, Jan 2, 2020	16.36	16.50	16.10	16.26
4847	NASDAQ	FMNB	Tue, Dec 31, 2019	16.23	16.46	16.16	16.32
4846	NASDAQ	FMNB	Mon, Dec 30, 2019	16.25	16.27	16.08	16.18
4845	NASDAQ	FMNB	Fri, Dec 27, 2019	16.27	16.36	16.19	16.35
4844	NASDAQ	FMNB	Thu, Dec 26, 2019	16.13	16.35	16.09	16.31
4843	NASDAQ	FMNB	Tue, Dec 24, 2019	16.21	16.22	16.14	16.20
4842	NASDAQ	FMNB	Mon, Dec 23, 2019	16.20	16.20	15.90	16.13
4841	NASDAQ	FMNB	Fri, Dec 20, 2019	16.20	16.30	16.10	16.20
4840	NASDAQ	FMNB	Thu, Dec 19, 2019	16.34	16.34	16.08	16.16
4839	NASDAQ	FMNB	Wed, Dec 18, 2019	16.49	16.50	16.34	16.35
4838	NASDAQ	FMNB	Tue, Dec 17, 2019	16.27	16.43	16.15	16.37
4837	NASDAQ	FMNB	Mon, Dec 16, 2019	15.96	16.29	15.67	16.17
4836	NASDAQ	FMNB	Fri, Dec 13, 2019	15.68	15.89	15.48	15.84
4835	NASDAQ	FMNB	Thu, Dec 12, 2019	15.50	15.95	15.50	15.81
4834	NASDAQ	FMNB	Wed, Dec 11, 2019	15.61	15.99	15.61	15.84
4833	NASDAQ	FMNB	Tue, Dec 10, 2019	15.48	15.79	15.47	15.72
4832	NASDAQ	FMNB	Mon, Dec 9, 2019	15.40	15.61	15.37	15.52
4831	NASDAQ	FMNB	Fri, Dec 6, 2019	15.42	15.56	15.34	15.48
4830	NASDAQ	FMNB	Thu, Dec 5, 2019	15.37	15.37	15.22	15.23
4829	NASDAQ	FMNB	Wed, Dec 4, 2019	15.22	15.38	15.22	15.24
4828	NASDAQ	FMNB	Tue, Dec 3, 2019	15.13	15.17	15.03	15.15
4827	NASDAQ	FMNB	Mon, Dec 2, 2019	15.30	15.38	15.21	15.30
4826	NASDAQ	FMNB	Fri, Nov 29, 2019	15.35	15.63	15.29	15.34
4825	NASDAQ	FMNB	Wed, Nov 27, 2019	15.53	15.56	15.31	15.47
4824	NASDAQ	FMNB	Tue, Nov 26, 2019	15.45	15.60	15.40	15.42
4823	NASDAQ	FMNB	Mon, Nov 25, 2019	15.35	15.64	15.23	15.54
4822	NASDAQ	FMNB	Fri, Nov 22, 2019	15.39	15.39	15.18	15.28
4821	NASDAQ	FMNB	Thu, Nov 21, 2019	15.36	15.36	15.09	15.28
4820	NASDAQ	FMNB	Wed, Nov 20, 2019	15.40	15.55	15.25	15.29
4819	NASDAQ	FMNB	Tue, Nov 19, 2019	15.50	15.58	15.36	15.50
4818	NASDAQ	FMNB	Mon, Nov 18, 2019	15.12	15.38	15.12	15.37
4817	NASDAQ	FMNB	Fri, Nov 15, 2019	15.42	15.42	15.17	15.22
4816	NASDAQ	FMNB	Thu, Nov 14, 2019	15.36	15.56	15.33	15.35
4815	NASDAQ	FMNB	Wed, Nov 13, 2019	15.44	15.55	15.34	15.46
4814	NASDAQ	FMNB	Tue, Nov 12, 2019	15.58	15.61	15.41	15.55
4813	NASDAQ	FMNB	Mon, Nov 11, 2019	15.53	15.63	15.51	15.57
4812	NASDAQ	FMNB	Fri, Nov 8, 2019	15.50	15.58	15.30	15.57
4811	NASDAQ	FMNB	Thu, Nov 7, 2019	15.60	15.63	15.29	15.43
4810	NASDAQ	FMNB	Wed, Nov 6, 2019	15.58	15.58	15.41	15.45
4809	NASDAQ	FMNB	Tue, Nov 5, 2019	15.25	15.63	15.25	15.53
4808	NASDAQ	FMNB	Mon, Nov 4, 2019	15.09	15.25	15.04	15.23
4807	NASDAQ	FMNB	Fri, Nov 1, 2019	15.02	15.10	14.93	15.07
4806	NASDAQ	FMNB	Thu, Oct 31, 2019	14.90	14.93	14.70	14.92
4805	NASDAQ	FMNB	Wed, Oct 30, 2019	14.82	14.91	14.72	14.90
4804	NASDAQ	FMNB	Tue, Oct 29, 2019	14.79	14.98	14.79	14.87
4803	NASDAQ	FMNB	Mon, Oct 28, 2019	14.90	14.94	14.83	14.88
4802	NASDAQ	FMNB	Fri, Oct 25, 2019	14.78	15.00	14.78	14.89
4801	NASDAQ	FMNB	Thu, Oct 24, 2019	14.98	14.98	14.75	14.80
4800	NASDAQ	FMNB	Wed, Oct 23, 2019	14.67	15.05	14.67	14.78
4799	NASDAQ	FMNB	Tue, Oct 22, 2019	14.99	15.21	14.88	14.95
4798	NASDAQ	FMNB	Mon, Oct 21, 2019	14.70	15.10	14.68	14.95
4797	NASDAQ	FMNB	Fri, Oct 18, 2019	14.32	14.57	14.32	14.55
4796	NASDAQ	FMNB	Thu, Oct 17, 2019	14.35	14.50	14.23	14.43
4795	NASDAQ	FMNB	Wed, Oct 16, 2019	14.21	14.35	14.18	14.30
4794	NASDAQ	FMNB	Tue, Oct 15, 2019	14.21	14.45	14.03	14.21
4793	NASDAQ	FMNB	Mon, Oct 14, 2019	14.39	14.39	14.13	14.20
4792	NASDAQ	FMNB	Fri, Oct 11, 2019	14.25	14.86	14.06	14.43
4791	NASDAQ	FMNB	Thu, Oct 10, 2019	14.20	14.33	14.12	14.12
4790	NASDAQ	FMNB	Wed, Oct 9, 2019	14.14	14.21	14.04	14.11
4789	NASDAQ	FMNB	Tue, Oct 8, 2019	14.15	14.26	14.02	14.05
4788	NASDAQ	FMNB	Mon, Oct 7, 2019	14.41	14.46	14.23	14.32
4787	NASDAQ	FMNB	Fri, Oct 4, 2019	14.24	14.37	14.16	14.34
4786	NASDAQ	FMNB	Thu, Oct 3, 2019	14.41	14.44	14.07	14.25
4785	NASDAQ	FMNB	Wed, Oct 2, 2019	14.21	14.42	14.21	14.42
4784	NASDAQ	FMNB	Tue, Oct 1, 2019	14.63	14.63	14.29	14.32
4783	NASDAQ	FMNB	Mon, Sep 30, 2019	14.58	14.61	14.40	14.48
4782	NASDAQ	FMNB	Fri, Sep 27, 2019	14.61	14.61	14.45	14.50
4781	NASDAQ	FMNB	Thu, Sep 26, 2019	14.67	14.67	14.38	14.46
4780	NASDAQ	FMNB	Wed, Sep 25, 2019	14.44	14.62	14.44	14.59
4779	NASDAQ	FMNB	Tue, Sep 24, 2019	14.81	14.81	14.51	14.54
4778	NASDAQ	FMNB	Mon, Sep 23, 2019	14.49	14.79	14.33	14.68
4777	NASDAQ	FMNB	Fri, Sep 20, 2019	14.69	14.89	14.53	14.64
4776	NASDAQ	FMNB	Thu, Sep 19, 2019	14.85	15.13	14.66	14.72
4775	NASDAQ	FMNB	Wed, Sep 18, 2019	14.85	14.85	14.53	14.79
4774	NASDAQ	FMNB	Tue, Sep 17, 2019	14.68	14.89	14.48	14.82
4773	NASDAQ	FMNB	Mon, Sep 16, 2019	14.81	15.00	14.65	14.81
4772	NASDAQ	FMNB	Fri, Sep 13, 2019	14.76	15.10	14.72	14.97
4771	NASDAQ	FMNB	Thu, Sep 12, 2019	14.22	14.75	14.08	14.63
4770	NASDAQ	FMNB	Wed, Sep 11, 2019	14.09	14.38	13.99	14.34
4769	NASDAQ	FMNB	Tue, Sep 10, 2019	14.07	14.08	13.72	13.98
4768	NASDAQ	FMNB	Mon, Sep 9, 2019	13.64	14.12	13.64	14.00
4767	NASDAQ	FMNB	Fri, Sep 6, 2019	13.70	13.71	13.47	13.49
4766	NASDAQ	FMNB	Thu, Sep 5, 2019	13.47	13.90	13.42	13.61
4765	NASDAQ	FMNB	Wed, Sep 4, 2019	13.71	13.79	13.25	13.28
4764	NASDAQ	FMNB	Tue, Sep 3, 2019	13.42	13.60	13.26	13.53
4763	NASDAQ	FMNB	Fri, Aug 30, 2019	13.56	13.70	13.34	13.50
4762	NASDAQ	FMNB	Thu, Aug 29, 2019	13.89	13.94	13.71	13.73
4761	NASDAQ	FMNB	Wed, Aug 28, 2019	13.59	13.79	13.55	13.66
4760	NASDAQ	FMNB	Tue, Aug 27, 2019	13.83	13.83	13.39	13.46
4759	NASDAQ	FMNB	Mon, Aug 26, 2019	13.45	13.69	13.45	13.69
4758	NASDAQ	FMNB	Fri, Aug 23, 2019	13.79	13.83	13.30	13.37
4757	NASDAQ	FMNB	Thu, Aug 22, 2019	13.79	13.84	13.69	13.76
4756	NASDAQ	FMNB	Wed, Aug 21, 2019	13.82	13.82	13.65	13.79
4755	NASDAQ	FMNB	Tue, Aug 20, 2019	13.90	13.95	13.72	13.79
4754	NASDAQ	FMNB	Mon, Aug 19, 2019	14.15	14.26	13.98	14.02
4753	NASDAQ	FMNB	Fri, Aug 16, 2019	13.80	14.10	13.72	14.10
4752	NASDAQ	FMNB	Thu, Aug 15, 2019	13.71	13.79	13.55	13.76
4751	NASDAQ	FMNB	Wed, Aug 14, 2019	13.93	13.95	13.61	13.66
4750	NASDAQ	FMNB	Tue, Aug 13, 2019	13.86	14.15	13.86	14.10
4749	NASDAQ	FMNB	Mon, Aug 12, 2019	14.05	14.11	13.93	13.99
4748	NASDAQ	FMNB	Fri, Aug 9, 2019	14.10	14.30	14.02	14.24
4747	NASDAQ	FMNB	Thu, Aug 8, 2019	14.16	14.28	14.05	14.06
4746	NASDAQ	FMNB	Wed, Aug 7, 2019	14.01	14.09	13.93	13.95
4745	NASDAQ	FMNB	Tue, Aug 6, 2019	14.01	14.25	13.73	14.22
4744	NASDAQ	FMNB	Mon, Aug 5, 2019	14.03	14.25	13.85	14.00
4743	NASDAQ	FMNB	Fri, Aug 2, 2019	14.31	14.33	14.15	14.22
4742	NASDAQ	FMNB	Thu, Aug 1, 2019	14.66	14.93	14.38	14.38
4741	NASDAQ	FMNB	Wed, Jul 31, 2019	14.73	15.07	14.61	14.61
4740	NASDAQ	FMNB	Tue, Jul 30, 2019	14.31	14.74	14.31	14.66
4739	NASDAQ	FMNB	Mon, Jul 29, 2019	14.47	14.48	14.38	14.40
4738	NASDAQ	FMNB	Fri, Jul 26, 2019	14.27	14.64	14.00	14.38
4737	NASDAQ	FMNB	Thu, Jul 25, 2019	14.50	14.69	14.43	14.49
4736	NASDAQ	FMNB	Wed, Jul 24, 2019	14.49	14.83	14.19	14.60
4735	NASDAQ	FMNB	Tue, Jul 23, 2019	14.16	14.53	14.13	14.42
4734	NASDAQ	FMNB	Mon, Jul 22, 2019	14.14	14.35	14.02	14.23
4733	NASDAQ	FMNB	Fri, Jul 19, 2019	14.26	14.49	14.21	14.21
4732	NASDAQ	FMNB	Thu, Jul 18, 2019	14.33	14.45	14.30	14.35
4731	NASDAQ	FMNB	Wed, Jul 17, 2019	14.30	14.35	14.11	14.27
4730	NASDAQ	FMNB	Tue, Jul 16, 2019	14.45	14.59	14.13	14.37
4729	NASDAQ	FMNB	Mon, Jul 15, 2019	14.70	14.70	14.39	14.46
4728	NASDAQ	FMNB	Fri, Jul 12, 2019	14.59	14.84	14.59	14.70
4727	NASDAQ	FMNB	Thu, Jul 11, 2019	14.56	14.56	14.45	14.56
4726	NASDAQ	FMNB	Wed, Jul 10, 2019	14.74	14.74	14.46	14.54
4725	NASDAQ	FMNB	Tue, Jul 9, 2019	14.70	14.77	14.59	14.76
4724	NASDAQ	FMNB	Mon, Jul 8, 2019	14.51	14.87	14.51	14.83
4723	NASDAQ	FMNB	Fri, Jul 5, 2019	14.62	14.90	14.62	14.85
4722	NASDAQ	FMNB	Wed, Jul 3, 2019	14.71	14.72	14.55	14.66
4721	NASDAQ	FMNB	Tue, Jul 2, 2019	14.74	14.74	14.47	14.65
4720	NASDAQ	FMNB	Mon, Jul 1, 2019	14.95	14.98	14.70	14.75
4719	NASDAQ	FMNB	Fri, Jun 28, 2019	14.25	14.90	14.22	14.83
4718	NASDAQ	FMNB	Thu, Jun 27, 2019	13.81	14.23	13.70	14.23
4717	NASDAQ	FMNB	Wed, Jun 26, 2019	14.10	14.10	13.86	13.89
4716	NASDAQ	FMNB	Tue, Jun 25, 2019	13.85	14.02	13.76	13.95
4715	NASDAQ	FMNB	Mon, Jun 24, 2019	13.79	14.09	13.79	13.91
4714	NASDAQ	FMNB	Fri, Jun 21, 2019	13.98	14.21	13.72	13.83
4713	NASDAQ	FMNB	Thu, Jun 20, 2019	14.15	14.20	13.99	14.11
4712	NASDAQ	FMNB	Wed, Jun 19, 2019	14.09	14.21	14.04	14.12
4711	NASDAQ	FMNB	Tue, Jun 18, 2019	14.18	14.20	13.91	14.19
4710	NASDAQ	FMNB	Mon, Jun 17, 2019	14.01	14.15	13.89	13.95
4709	NASDAQ	FMNB	Fri, Jun 14, 2019	14.10	14.18	13.94	14.08
4708	NASDAQ	FMNB	Thu, Jun 13, 2019	14.15	14.20	14.00	14.03
4707	NASDAQ	FMNB	Wed, Jun 12, 2019	14.13	14.20	14.00	14.14
4706	NASDAQ	FMNB	Tue, Jun 11, 2019	14.00	14.04	13.91	14.04
4705	NASDAQ	FMNB	Mon, Jun 10, 2019	13.80	14.20	13.80	13.96
4704	NASDAQ	FMNB	Fri, Jun 7, 2019	13.90	14.09	13.68	13.92
4703	NASDAQ	FMNB	Thu, Jun 6, 2019	13.91	13.93	13.68	13.93
4702	NASDAQ	FMNB	Wed, Jun 5, 2019	14.12	14.16	13.87	13.98
4701	NASDAQ	FMNB	Tue, Jun 4, 2019	14.07	14.17	13.92	14.17
4700	NASDAQ	FMNB	Mon, Jun 3, 2019	13.50	13.87	13.46	13.86
4699	NASDAQ	FMNB	Fri, May 31, 2019	13.65	13.65	13.44	13.45
4698	NASDAQ	FMNB	Thu, May 30, 2019	14.03	14.05	13.63	13.74
4697	NASDAQ	FMNB	Wed, May 29, 2019	14.17	14.28	13.98	14.03
4696	NASDAQ	FMNB	Tue, May 28, 2019	14.38	14.40	14.21	14.26
4695	NASDAQ	FMNB	Fri, May 24, 2019	14.23	14.45	14.17	14.42
4694	NASDAQ	FMNB	Thu, May 23, 2019	14.28	14.41	14.12	14.16
4693	NASDAQ	FMNB	Wed, May 22, 2019	14.50	14.56	14.38	14.49
4692	NASDAQ	FMNB	Tue, May 21, 2019	14.41	14.58	14.38	14.58
4691	NASDAQ	FMNB	Mon, May 20, 2019	14.32	14.60	14.32	14.40
4690	NASDAQ	FMNB	Fri, May 17, 2019	14.55	14.67	14.32	14.33
4689	NASDAQ	FMNB	Thu, May 16, 2019	14.49	14.71	14.49	14.65
4688	NASDAQ	FMNB	Wed, May 15, 2019	14.36	14.62	14.36	14.55
4687	NASDAQ	FMNB	Tue, May 14, 2019	14.43	14.66	14.40	14.63
4686	NASDAQ	FMNB	Mon, May 13, 2019	14.49	14.59	14.33	14.43
4685	NASDAQ	FMNB	Fri, May 10, 2019	14.56	14.75	14.47	14.74
4684	NASDAQ	FMNB	Thu, May 9, 2019	14.68	14.75	14.60	14.64
4683	NASDAQ	FMNB	Wed, May 8, 2019	14.66	14.77	14.61	14.66
4682	NASDAQ	FMNB	Tue, May 7, 2019	14.86	14.86	14.52	14.64
4681	NASDAQ	FMNB	Mon, May 6, 2019	14.57	15.00	14.57	14.91
4680	NASDAQ	FMNB	Fri, May 3, 2019	14.81	14.95	14.67	14.78
4679	NASDAQ	FMNB	Thu, May 2, 2019	14.51	14.80	14.49	14.71
4678	NASDAQ	FMNB	Wed, May 1, 2019	14.40	14.65	14.37	14.48
4677	NASDAQ	FMNB	Tue, Apr 30, 2019	14.73	14.73	14.29	14.39
4676	NASDAQ	FMNB	Mon, Apr 29, 2019	14.62	14.88	14.51	14.74
4675	NASDAQ	FMNB	Fri, Apr 26, 2019	14.33	14.58	14.23	14.56
4674	NASDAQ	FMNB	Thu, Apr 25, 2019	14.26	14.43	14.18	14.34
4673	NASDAQ	FMNB	Wed, Apr 24, 2019	14.14	14.42	13.97	14.35
4672	NASDAQ	FMNB	Tue, Apr 23, 2019	13.90	14.29	13.73	14.06
4671	NASDAQ	FMNB	Mon, Apr 22, 2019	13.84	13.87	13.69	13.86
4670	NASDAQ	FMNB	Thu, Apr 18, 2019	13.80	13.99	13.78	13.85
4669	NASDAQ	FMNB	Wed, Apr 17, 2019	14.07	14.07	13.79	13.86
4668	NASDAQ	FMNB	Tue, Apr 16, 2019	14.05	14.28	13.89	14.07
4667	NASDAQ	FMNB	Mon, Apr 15, 2019	14.17	14.20	13.87	14.02
4666	NASDAQ	FMNB	Fri, Apr 12, 2019	14.04	14.24	13.92	14.24
4665	NASDAQ	FMNB	Thu, Apr 11, 2019	14.04	14.05	13.94	13.95
4664	NASDAQ	FMNB	Wed, Apr 10, 2019	13.89	14.10	13.89	14.09
4663	NASDAQ	FMNB	Tue, Apr 9, 2019	14.00	14.18	13.87	13.87
4662	NASDAQ	FMNB	Mon, Apr 8, 2019	14.01	14.10	13.84	14.02
4661	NASDAQ	FMNB	Fri, Apr 5, 2019	13.99	14.07	13.65	14.05
4660	NASDAQ	FMNB	Thu, Apr 4, 2019	14.04	14.16	13.82	14.03
4659	NASDAQ	FMNB	Wed, Apr 3, 2019	14.09	14.19	13.87	14.03
4658	NASDAQ	FMNB	Tue, Apr 2, 2019	14.09	14.18	14.01	14.10
4657	NASDAQ	FMNB	Mon, Apr 1, 2019	13.78	14.20	13.78	14.16
4656	NASDAQ	FMNB	Fri, Mar 29, 2019	14.05	14.24	13.72	13.79
4655	NASDAQ	FMNB	Thu, Mar 28, 2019	13.78	14.00	13.78	13.93
4654	NASDAQ	FMNB	Wed, Mar 27, 2019	13.82	14.04	13.75	13.98
4653	NASDAQ	FMNB	Tue, Mar 26, 2019	13.32	13.84	13.32	13.84
4652	NASDAQ	FMNB	Mon, Mar 25, 2019	12.94	13.44	12.83	13.41
4651	NASDAQ	FMNB	Fri, Mar 22, 2019	13.87	13.91	12.83	12.83
4650	NASDAQ	FMNB	Thu, Mar 21, 2019	13.93	14.15	13.84	13.96
4649	NASDAQ	FMNB	Wed, Mar 20, 2019	14.08	14.33	13.92	13.94
4648	NASDAQ	FMNB	Tue, Mar 19, 2019	14.45	14.45	14.13	14.13
4647	NASDAQ	FMNB	Mon, Mar 18, 2019	14.31	14.56	14.27	14.34
4646	NASDAQ	FMNB	Fri, Mar 15, 2019	14.35	14.50	14.14	14.39
4645	NASDAQ	FMNB	Thu, Mar 14, 2019	14.47	14.48	14.30	14.37
4644	NASDAQ	FMNB	Wed, Mar 13, 2019	14.44	14.53	14.33	14.46
4643	NASDAQ	FMNB	Tue, Mar 12, 2019	14.55	14.61	14.45	14.51
4642	NASDAQ	FMNB	Mon, Mar 11, 2019	14.23	14.56	14.08	14.56
4641	NASDAQ	FMNB	Fri, Mar 8, 2019	14.33	14.39	14.22	14.24
4640	NASDAQ	FMNB	Thu, Mar 7, 2019	14.38	14.46	14.24	14.35
4639	NASDAQ	FMNB	Wed, Mar 6, 2019	14.65	14.88	14.45	14.54
4638	NASDAQ	FMNB	Tue, Mar 5, 2019	14.75	14.75	14.39	14.67
4637	NASDAQ	FMNB	Mon, Mar 4, 2019	14.61	14.77	14.61	14.75
4636	NASDAQ	FMNB	Fri, Mar 1, 2019	14.74	14.89	14.40	14.89
4635	NASDAQ	FMNB	Thu, Feb 28, 2019	14.47	14.81	14.47	14.72
4634	NASDAQ	FMNB	Wed, Feb 27, 2019	14.49	14.69	14.48	14.67
4633	NASDAQ	FMNB	Tue, Feb 26, 2019	14.67	14.75	14.59	14.66
4632	NASDAQ	FMNB	Mon, Feb 25, 2019	14.98	14.98	14.73	14.73
4631	NASDAQ	FMNB	Fri, Feb 22, 2019	14.64	14.77	14.51	14.74
4630	NASDAQ	FMNB	Thu, Feb 21, 2019	14.51	14.70	14.45	14.63
4629	NASDAQ	FMNB	Wed, Feb 20, 2019	14.54	14.54	14.46	14.49
4628	NASDAQ	FMNB	Tue, Feb 19, 2019	14.39	14.70	14.39	14.59
4627	NASDAQ	FMNB	Fri, Feb 15, 2019	14.32	14.56	14.11	14.46
4626	NASDAQ	FMNB	Thu, Feb 14, 2019	14.03	14.29	14.03	14.25
4625	NASDAQ	FMNB	Wed, Feb 13, 2019	13.99	14.15	13.95	14.11
4624	NASDAQ	FMNB	Tue, Feb 12, 2019	13.81	13.95	13.81	13.87
4623	NASDAQ	FMNB	Mon, Feb 11, 2019	13.75	13.88	13.72	13.82
4622	NASDAQ	FMNB	Fri, Feb 8, 2019	13.80	14.00	13.72	13.76
4621	NASDAQ	FMNB	Thu, Feb 7, 2019	13.64	13.93	13.62	13.78
4620	NASDAQ	FMNB	Wed, Feb 6, 2019	13.52	13.69	13.46	13.65
4619	NASDAQ	FMNB	Tue, Feb 5, 2019	13.58	13.60	13.31	13.57
4618	NASDAQ	FMNB	Mon, Feb 4, 2019	13.00	13.59	12.95	13.42
4617	NASDAQ	FMNB	Fri, Feb 1, 2019	13.03	13.08	12.88	13.07
4616	NASDAQ	FMNB	Thu, Jan 31, 2019	13.04	13.05	12.77	12.97
4615	NASDAQ	FMNB	Wed, Jan 30, 2019	13.10	13.10	12.81	13.04
4614	NASDAQ	FMNB	Tue, Jan 29, 2019	13.00	13.10	12.83	12.94
4613	NASDAQ	FMNB	Mon, Jan 28, 2019	13.11	13.11	12.84	13.01
4612	NASDAQ	FMNB	Fri, Jan 25, 2019	13.01	13.38	12.93	13.21
4611	NASDAQ	FMNB	Thu, Jan 24, 2019	12.99	13.00	12.72	12.95
4610	NASDAQ	FMNB	Wed, Jan 23, 2019	12.83	13.19	12.69	12.78
4609	NASDAQ	FMNB	Tue, Jan 22, 2019	12.97	13.18	12.56	12.84
4608	NASDAQ	FMNB	Fri, Jan 18, 2019	13.13	13.30	12.99	13.10
4607	NASDAQ	FMNB	Thu, Jan 17, 2019	13.11	13.25	12.88	13.14
4606	NASDAQ	FMNB	Wed, Jan 16, 2019	13.08	13.25	12.81	13.18
4605	NASDAQ	FMNB	Tue, Jan 15, 2019	12.73	13.00	12.70	12.97
4604	NASDAQ	FMNB	Mon, Jan 14, 2019	12.68	12.92	12.62	12.74
4603	NASDAQ	FMNB	Fri, Jan 11, 2019	12.97	13.14	12.60	12.77
4602	NASDAQ	FMNB	Thu, Jan 10, 2019	13.15	13.33	12.93	13.07
4601	NASDAQ	FMNB	Wed, Jan 9, 2019	13.22	13.40	13.13	13.24
4600	NASDAQ	FMNB	Tue, Jan 8, 2019	13.36	13.37	13.15	13.23
4599	NASDAQ	FMNB	Mon, Jan 7, 2019	13.16	13.35	13.16	13.28
4598	NASDAQ	FMNB	Fri, Jan 4, 2019	13.25	13.28	12.81	13.28
4597	NASDAQ	FMNB	Thu, Jan 3, 2019	13.24	13.46	11.57	13.32
4596	NASDAQ	FMNB	Wed, Jan 2, 2019	12.60	13.32	12.45	13.27
4595	NASDAQ	FMNB	Mon, Dec 31, 2018	12.63	13.28	11.81	12.74
4594	NASDAQ	FMNB	Fri, Dec 28, 2018	12.32	12.86	12.29	12.52
4593	NASDAQ	FMNB	Thu, Dec 27, 2018	12.13	13.36	11.88	12.33
4592	NASDAQ	FMNB	Wed, Dec 26, 2018	11.97	12.44	11.82	12.13
4591	NASDAQ	FMNB	Mon, Dec 24, 2018	12.10	12.25	11.56	11.56
4590	NASDAQ	FMNB	Fri, Dec 21, 2018	12.10	12.24	11.86	12.09
4589	NASDAQ	FMNB	Thu, Dec 20, 2018	12.03	12.25	11.93	12.08
4588	NASDAQ	FMNB	Wed, Dec 19, 2018	12.64	12.64	11.99	12.03
4587	NASDAQ	FMNB	Tue, Dec 18, 2018	12.42	12.88	12.35	12.61
4586	NASDAQ	FMNB	Mon, Dec 17, 2018	12.35	12.64	12.19	12.30
4585	NASDAQ	FMNB	Fri, Dec 14, 2018	12.65	12.72	12.38	12.45
4584	NASDAQ	FMNB	Thu, Dec 13, 2018	12.95	13.40	12.44	12.76
4583	NASDAQ	FMNB	Wed, Dec 12, 2018	12.95	13.80	12.85	12.92
4582	NASDAQ	FMNB	Tue, Dec 11, 2018	12.80	13.78	12.72	12.82
4581	NASDAQ	FMNB	Mon, Dec 10, 2018	12.85	12.85	12.56	12.64
4580	NASDAQ	FMNB	Fri, Dec 7, 2018	12.80	13.44	12.66	12.85
4579	NASDAQ	FMNB	Thu, Dec 6, 2018	12.59	12.99	12.57	12.83
4578	NASDAQ	FMNB	Tue, Dec 4, 2018	13.92	13.92	12.55	12.60
4577	NASDAQ	FMNB	Mon, Dec 3, 2018	14.27	14.27	13.74	13.96
4576	NASDAQ	FMNB	Fri, Nov 30, 2018	13.65	14.03	13.60	14.02
4575	NASDAQ	FMNB	Thu, Nov 29, 2018	13.54	14.03	13.30	13.72
4574	NASDAQ	FMNB	Wed, Nov 28, 2018	13.11	13.65	13.03	13.55
4573	NASDAQ	FMNB	Tue, Nov 27, 2018	13.08	13.40	12.94	13.10
4572	NASDAQ	FMNB	Mon, Nov 26, 2018	13.37	13.37	13.07	13.15
4571	NASDAQ	FMNB	Fri, Nov 23, 2018	13.34	13.59	13.19	13.34
4570	NASDAQ	FMNB	Wed, Nov 21, 2018	13.25	13.48	13.23	13.36
4569	NASDAQ	FMNB	Tue, Nov 20, 2018	13.50	13.75	13.11	13.21
4568	NASDAQ	FMNB	Mon, Nov 19, 2018	13.54	13.91	13.50	13.51
4567	NASDAQ	FMNB	Fri, Nov 16, 2018	13.35	13.79	13.35	13.54
4566	NASDAQ	FMNB	Thu, Nov 15, 2018	13.25	13.77	13.15	13.45
4565	NASDAQ	FMNB	Wed, Nov 14, 2018	13.55	13.81	13.38	13.46
4564	NASDAQ	FMNB	Tue, Nov 13, 2018	13.65	13.88	13.35	13.44
4563	NASDAQ	FMNB	Mon, Nov 12, 2018	13.40	13.95	13.10	13.64
4562	NASDAQ	FMNB	Fri, Nov 9, 2018	13.19	14.00	13.19	13.48
4561	NASDAQ	FMNB	Thu, Nov 8, 2018	13.65	13.95	13.47	13.79
4560	NASDAQ	FMNB	Wed, Nov 7, 2018	13.92	14.36	13.49	13.70
4559	NASDAQ	FMNB	Tue, Nov 6, 2018	13.80	14.25	13.21	13.99
4558	NASDAQ	FMNB	Mon, Nov 5, 2018	14.14	14.36	13.80	13.91
4557	NASDAQ	FMNB	Fri, Nov 2, 2018	13.25	14.38	13.25	14.13
4556	NASDAQ	FMNB	Thu, Nov 1, 2018	13.05	13.97	13.01	13.16
4555	NASDAQ	FMNB	Wed, Oct 31, 2018	13.20	13.47	13.02	13.10
4554	NASDAQ	FMNB	Tue, Oct 30, 2018	12.91	13.36	12.91	13.17
4553	NASDAQ	FMNB	Mon, Oct 29, 2018	13.41	14.00	13.14	13.14
4552	NASDAQ	FMNB	Fri, Oct 26, 2018	13.65	13.95	13.15	13.25
4551	NASDAQ	FMNB	Thu, Oct 25, 2018	13.43	13.89	13.24	13.81
4550	NASDAQ	FMNB	Wed, Oct 24, 2018	13.83	13.85	13.30	13.59
4549	NASDAQ	FMNB	Tue, Oct 23, 2018	13.83	14.60	13.34	13.82
4548	NASDAQ	FMNB	Mon, Oct 22, 2018	14.48	14.83	13.85	13.99
4547	NASDAQ	FMNB	Fri, Oct 19, 2018	14.05	14.28	13.97	14.09
4546	NASDAQ	FMNB	Thu, Oct 18, 2018	14.59	14.75	14.09	14.10
4545	NASDAQ	FMNB	Wed, Oct 17, 2018	14.53	14.93	14.08	14.58
4544	NASDAQ	FMNB	Tue, Oct 16, 2018	14.47	14.77	14.30	14.61
4543	NASDAQ	FMNB	Mon, Oct 15, 2018	14.19	14.59	14.17	14.42
4542	NASDAQ	FMNB	Fri, Oct 12, 2018	14.92	14.92	14.05	14.17
4541	NASDAQ	FMNB	Thu, Oct 11, 2018	15.00	15.16	14.60	14.70
4540	NASDAQ	FMNB	Wed, Oct 10, 2018	15.12	15.37	14.90	15.06
4539	NASDAQ	FMNB	Tue, Oct 9, 2018	15.18	15.29	15.05	15.08
4538	NASDAQ	FMNB	Mon, Oct 8, 2018	15.19	15.21	15.05	15.17
4537	NASDAQ	FMNB	Fri, Oct 5, 2018	15.27	15.35	15.02	15.14
4536	NASDAQ	FMNB	Thu, Oct 4, 2018	15.28	15.45	15.18	15.23
4535	NASDAQ	FMNB	Wed, Oct 3, 2018	15.09	15.47	15.09	15.38
4534	NASDAQ	FMNB	Tue, Oct 2, 2018	15.04	15.29	15.04	15.07
4533	NASDAQ	FMNB	Mon, Oct 1, 2018	15.25	15.48	15.01	15.09
4532	NASDAQ	FMNB	Fri, Sep 28, 2018	15.10	15.55	15.00	15.30
4531	NASDAQ	FMNB	Thu, Sep 27, 2018	15.00	15.20	15.00	15.05
4530	NASDAQ	FMNB	Wed, Sep 26, 2018	15.15	15.30	14.95	15.05
4529	NASDAQ	FMNB	Tue, Sep 25, 2018	15.20	15.30	15.00	15.10
4528	NASDAQ	FMNB	Mon, Sep 24, 2018	15.30	15.30	15.15	15.20
4527	NASDAQ	FMNB	Fri, Sep 21, 2018	15.35	15.40	15.20	15.40
4526	NASDAQ	FMNB	Thu, Sep 20, 2018	15.24	15.40	15.20	15.30
4525	NASDAQ	FMNB	Wed, Sep 19, 2018	15.20	15.43	15.15	15.15
4524	NASDAQ	FMNB	Tue, Sep 18, 2018	15.35	15.50	15.25	15.30
4523	NASDAQ	FMNB	Mon, Sep 17, 2018	15.40	15.42	15.20	15.20
4522	NASDAQ	FMNB	Fri, Sep 14, 2018	15.15	15.50	15.15	15.40
4521	NASDAQ	FMNB	Thu, Sep 13, 2018	15.50	15.50	15.15	15.20
4520	NASDAQ	FMNB	Wed, Sep 12, 2018	15.50	15.55	15.45	15.55
4519	NASDAQ	FMNB	Tue, Sep 11, 2018	15.70	15.70	15.50	15.50
4518	NASDAQ	FMNB	Mon, Sep 10, 2018	15.75	15.90	15.68	15.75
4517	NASDAQ	FMNB	Fri, Sep 7, 2018	15.65	15.95	15.60	15.85
4516	NASDAQ	FMNB	Thu, Sep 6, 2018	15.65	15.90	15.60	15.75
4515	NASDAQ	FMNB	Wed, Sep 5, 2018	15.75	15.85	15.55	15.80
4514	NASDAQ	FMNB	Tue, Sep 4, 2018	15.75	15.95	15.60	15.85
4513	NASDAQ	FMNB	Fri, Aug 31, 2018	15.70	15.95	15.63	15.85
4512	NASDAQ	FMNB	Thu, Aug 30, 2018	15.55	15.85	15.53	15.80
4511	NASDAQ	FMNB	Wed, Aug 29, 2018	15.65	15.78	15.50	15.50
4510	NASDAQ	FMNB	Tue, Aug 28, 2018	15.90	15.90	15.60	15.65
4509	NASDAQ	FMNB	Mon, Aug 27, 2018	15.95	16.05	15.90	15.90
4508	NASDAQ	FMNB	Fri, Aug 24, 2018	15.95	16.05	15.90	16.00
4507	NASDAQ	FMNB	Thu, Aug 23, 2018	16.00	16.05	15.90	16.00
4506	NASDAQ	FMNB	Wed, Aug 22, 2018	15.95	16.05	15.90	15.95
4505	NASDAQ	FMNB	Tue, Aug 21, 2018	15.91	16.15	15.91	16.05
4504	NASDAQ	FMNB	Mon, Aug 20, 2018	15.80	15.95	15.65	15.90
4503	NASDAQ	FMNB	Fri, Aug 17, 2018	15.70	15.95	15.60	15.70
4502	NASDAQ	FMNB	Thu, Aug 16, 2018	15.65	16.00	15.65	15.83
4501	NASDAQ	FMNB	Wed, Aug 15, 2018	16.00	16.00	15.60	15.65
4500	NASDAQ	FMNB	Tue, Aug 14, 2018	15.95	16.15	15.95	15.98
4499	NASDAQ	FMNB	Mon, Aug 13, 2018	15.95	16.15	15.95	16.00
4498	NASDAQ	FMNB	Fri, Aug 10, 2018	16.10	16.10	16.00	16.05
4497	NASDAQ	FMNB	Thu, Aug 9, 2018	16.10	16.10	15.95	16.10
4496	NASDAQ	FMNB	Wed, Aug 8, 2018	16.03	16.15	15.90	16.05
4495	NASDAQ	FMNB	Tue, Aug 7, 2018	16.00	16.15	16.00	16.10
4494	NASDAQ	FMNB	Mon, Aug 6, 2018	15.95	16.05	15.95	16.05
4493	NASDAQ	FMNB	Fri, Aug 3, 2018	16.05	16.20	15.85	15.95
4492	NASDAQ	FMNB	Thu, Aug 2, 2018	15.95	16.05	15.55	16.05
4491	NASDAQ	FMNB	Wed, Aug 1, 2018	15.98	16.05	15.90	16.00
4490	NASDAQ	FMNB	Tue, Jul 31, 2018	15.60	16.05	15.46	15.98
4489	NASDAQ	FMNB	Mon, Jul 30, 2018	15.90	16.08	15.75	15.85
4488	NASDAQ	FMNB	Fri, Jul 27, 2018	16.50	16.50	15.78	15.85
4487	NASDAQ	FMNB	Thu, Jul 26, 2018	16.40	16.60	16.25	16.55
4486	NASDAQ	FMNB	Wed, Jul 25, 2018	16.00	16.30	15.95	16.25
4485	NASDAQ	FMNB	Tue, Jul 24, 2018	16.65	16.70	16.25	16.25
4484	NASDAQ	FMNB	Mon, Jul 23, 2018	16.70	16.85	16.60	16.65
4483	NASDAQ	FMNB	Fri, Jul 20, 2018	16.25	16.90	16.12	16.75
4482	NASDAQ	FMNB	Thu, Jul 19, 2018	16.30	16.35	16.05	16.30
4481	NASDAQ	FMNB	Wed, Jul 18, 2018	16.15	16.38	16.10	16.25
4480	NASDAQ	FMNB	Tue, Jul 17, 2018	16.15	16.43	16.10	16.10
4479	NASDAQ	FMNB	Mon, Jul 16, 2018	16.35	16.50	16.05	16.20
4478	NASDAQ	FMNB	Fri, Jul 13, 2018	16.30	16.50	16.30	16.30
4477	NASDAQ	FMNB	Thu, Jul 12, 2018	16.50	16.50	16.23	16.40
4476	NASDAQ	FMNB	Wed, Jul 11, 2018	16.45	16.70	16.45	16.50
4475	NASDAQ	FMNB	Tue, Jul 10, 2018	16.70	16.80	16.50	16.50
4474	NASDAQ	FMNB	Mon, Jul 9, 2018	16.60	16.85	16.60	16.70
4473	NASDAQ	FMNB	Fri, Jul 6, 2018	16.50	16.55	16.45	16.55
4472	NASDAQ	FMNB	Thu, Jul 5, 2018	16.55	16.55	16.30	16.45
4471	NASDAQ	FMNB	Tue, Jul 3, 2018	16.60	16.60	16.35	16.50
4470	NASDAQ	FMNB	Mon, Jul 2, 2018	15.95	16.55	15.95	16.50
4469	NASDAQ	FMNB	Fri, Jun 29, 2018	16.15	16.15	15.95	15.95
4468	NASDAQ	FMNB	Thu, Jun 28, 2018	15.85	16.15	15.80	16.00
4467	NASDAQ	FMNB	Wed, Jun 27, 2018	16.20	16.20	15.90	15.90
4466	NASDAQ	FMNB	Tue, Jun 26, 2018	16.00	16.30	16.00	16.10
4465	NASDAQ	FMNB	Mon, Jun 25, 2018	16.10	16.15	15.90	16.05
4464	NASDAQ	FMNB	Fri, Jun 22, 2018	16.20	16.30	16.00	16.20
4463	NASDAQ	FMNB	Thu, Jun 21, 2018	16.60	16.75	16.05	16.20
4462	NASDAQ	FMNB	Wed, Jun 20, 2018	16.40	16.65	16.40	16.60
4461	NASDAQ	FMNB	Tue, Jun 19, 2018	16.20	16.50	15.96	16.30
4460	NASDAQ	FMNB	Mon, Jun 18, 2018	16.10	16.30	15.95	16.25
4459	NASDAQ	FMNB	Fri, Jun 15, 2018	15.75	16.20	15.75	16.10
4458	NASDAQ	FMNB	Thu, Jun 14, 2018	15.95	15.95	15.64	15.85
4457	NASDAQ	FMNB	Wed, Jun 13, 2018	15.95	16.10	15.90	15.90
4456	NASDAQ	FMNB	Tue, Jun 12, 2018	16.00	16.04	15.95	16.00
4455	NASDAQ	FMNB	Mon, Jun 11, 2018	16.00	16.05	15.90	16.03
4454	NASDAQ	FMNB	Fri, Jun 8, 2018	16.30	16.35	15.90	16.05
4453	NASDAQ	FMNB	Thu, Jun 7, 2018	16.30	16.50	16.20	16.30
4452	NASDAQ	FMNB	Wed, Jun 6, 2018	15.85	16.50	15.80	16.35
4451	NASDAQ	FMNB	Tue, Jun 5, 2018	15.90	16.20	15.85	15.90
4450	NASDAQ	FMNB	Mon, Jun 4, 2018	15.85	15.90	15.70	15.85
4449	NASDAQ	FMNB	Fri, Jun 1, 2018	15.90	15.90	15.70	15.75
4448	NASDAQ	FMNB	Thu, May 31, 2018	15.75	15.90	15.65	15.80
4447	NASDAQ	FMNB	Wed, May 30, 2018	15.90	15.95	15.80	15.80
4446	NASDAQ	FMNB	Tue, May 29, 2018	15.80	15.93	15.60	15.80
4445	NASDAQ	FMNB	Fri, May 25, 2018	15.95	15.95	15.80	15.90
4444	NASDAQ	FMNB	Thu, May 24, 2018	15.80	15.95	15.75	15.90
4443	NASDAQ	FMNB	Wed, May 23, 2018	15.75	15.85	15.65	15.80
4442	NASDAQ	FMNB	Tue, May 22, 2018	15.75	15.90	15.70	15.75
4441	NASDAQ	FMNB	Mon, May 21, 2018	15.85	15.90	15.45	15.88
4440	NASDAQ	FMNB	Fri, May 18, 2018	15.90	15.95	15.75	15.80
4439	NASDAQ	FMNB	Thu, May 17, 2018	15.90	15.95	15.75	15.90
4438	NASDAQ	FMNB	Wed, May 16, 2018	15.45	15.80	15.45	15.80
4437	NASDAQ	FMNB	Tue, May 15, 2018	15.55	15.65	15.30	15.40
4436	NASDAQ	FMNB	Mon, May 14, 2018	15.40	15.65	15.20	15.50
4435	NASDAQ	FMNB	Fri, May 11, 2018	15.55	15.64	15.40	15.45
4434	NASDAQ	FMNB	Thu, May 10, 2018	15.65	15.70	15.55	15.65
4433	NASDAQ	FMNB	Wed, May 9, 2018	15.30	15.80	15.29	15.60
4432	NASDAQ	FMNB	Tue, May 8, 2018	15.25	15.35	15.00	15.25
4431	NASDAQ	FMNB	Mon, May 7, 2018	15.10	15.35	15.10	15.20
4430	NASDAQ	FMNB	Fri, May 4, 2018	14.80	15.30	14.75	15.05
4429	NASDAQ	FMNB	Thu, May 3, 2018	15.05	15.20	14.80	14.80
4428	NASDAQ	FMNB	Wed, May 2, 2018	15.05	15.20	14.95	15.15
4427	NASDAQ	FMNB	Tue, May 1, 2018	14.70	15.20	14.70	15.15
4426	NASDAQ	FMNB	Mon, Apr 30, 2018	15.10	15.25	14.75	14.75
4425	NASDAQ	FMNB	Fri, Apr 27, 2018	15.10	15.30	15.04	15.10
4424	NASDAQ	FMNB	Thu, Apr 26, 2018	15.25	15.30	15.00	15.10
4423	NASDAQ	FMNB	Wed, Apr 25, 2018	15.25	15.45	15.20	15.25
4422	NASDAQ	FMNB	Tue, Apr 24, 2018	14.95	15.35	14.95	15.25
4421	NASDAQ	FMNB	Mon, Apr 23, 2018	14.85	15.05	14.85	15.00
4420	NASDAQ	FMNB	Fri, Apr 20, 2018	14.70	15.00	14.70	14.95
4419	NASDAQ	FMNB	Thu, Apr 19, 2018	14.00	14.85	14.00	14.80
4418	NASDAQ	FMNB	Wed, Apr 18, 2018	14.50	14.65	14.25	14.50
4417	NASDAQ	FMNB	Tue, Apr 17, 2018	14.30	14.55	14.24	14.45
4416	NASDAQ	FMNB	Mon, Apr 16, 2018	14.10	14.50	14.10	14.25
4415	NASDAQ	FMNB	Fri, Apr 13, 2018	14.45	14.45	13.95	14.10
4414	NASDAQ	FMNB	Thu, Apr 12, 2018	14.30	14.45	14.20	14.25
4413	NASDAQ	FMNB	Wed, Apr 11, 2018	14.20	14.45	14.15	14.25
4412	NASDAQ	FMNB	Tue, Apr 10, 2018	14.05	14.45	13.98	14.25
4411	NASDAQ	FMNB	Mon, Apr 9, 2018	14.05	14.35	13.85	13.95
4410	NASDAQ	FMNB	Fri, Apr 6, 2018	14.25	14.40	13.80	13.95
4409	NASDAQ	FMNB	Thu, Apr 5, 2018	14.35	14.50	14.25	14.35
4408	NASDAQ	FMNB	Wed, Apr 4, 2018	13.80	14.35	13.80	14.20
4407	NASDAQ	FMNB	Tue, Apr 3, 2018	13.70	14.05	13.70	14.00
4406	NASDAQ	FMNB	Mon, Apr 2, 2018	13.90	14.05	13.56	13.75
4405	NASDAQ	FMNB	Thu, Mar 29, 2018	14.25	14.25	13.75	13.85
4404	NASDAQ	FMNB	Wed, Mar 28, 2018	14.00	14.20	13.95	14.15
4403	NASDAQ	FMNB	Tue, Mar 27, 2018	14.30	14.35	13.80	13.90
4402	NASDAQ	FMNB	Mon, Mar 26, 2018	13.60	14.10	13.60	14.05
4401	NASDAQ	FMNB	Fri, Mar 23, 2018	14.00	14.00	13.35	13.35
4400	NASDAQ	FMNB	Thu, Mar 22, 2018	14.10	14.40	13.85	13.85
4399	NASDAQ	FMNB	Wed, Mar 21, 2018	14.20	14.50	14.20	14.25
4398	NASDAQ	FMNB	Tue, Mar 20, 2018	14.50	14.50	14.15	14.20
4397	NASDAQ	FMNB	Mon, Mar 19, 2018	14.33	14.65	14.30	14.30
4396	NASDAQ	FMNB	Fri, Mar 16, 2018	14.20	14.60	14.20	14.40
4395	NASDAQ	FMNB	Thu, Mar 15, 2018	14.45	14.45	14.15	14.25
4394	NASDAQ	FMNB	Wed, Mar 14, 2018	14.60	14.60	14.05	14.35
4393	NASDAQ	FMNB	Tue, Mar 13, 2018	14.66	14.66	14.40	14.50
4392	NASDAQ	FMNB	Mon, Mar 12, 2018	14.35	14.75	14.20	14.55
4391	NASDAQ	FMNB	Fri, Mar 9, 2018	14.25	14.60	13.85	14.60
4390	NASDAQ	FMNB	Thu, Mar 8, 2018	14.50	14.50	14.05	14.05
4389	NASDAQ	FMNB	Wed, Mar 7, 2018	14.15	14.60	13.95	14.45
4388	NASDAQ	FMNB	Tue, Mar 6, 2018	14.25	14.35	13.95	14.30
4387	NASDAQ	FMNB	Mon, Mar 5, 2018	13.89	14.40	13.85	14.25
4386	NASDAQ	FMNB	Fri, Mar 2, 2018	13.85	14.20	13.75	14.05
4385	NASDAQ	FMNB	Thu, Mar 1, 2018	13.50	14.10	13.20	14.05
4384	NASDAQ	FMNB	Wed, Feb 28, 2018	14.05	14.55	13.40	13.50
4383	NASDAQ	FMNB	Tue, Feb 27, 2018	14.30	14.55	14.10	14.20
4382	NASDAQ	FMNB	Mon, Feb 26, 2018	14.00	14.30	14.00	14.25
4381	NASDAQ	FMNB	Fri, Feb 23, 2018	14.30	14.35	14.07	14.15
4380	NASDAQ	FMNB	Thu, Feb 22, 2018	14.60	14.60	14.10	14.15
4379	NASDAQ	FMNB	Wed, Feb 21, 2018	14.50	14.89	14.40	14.60
4378	NASDAQ	FMNB	Tue, Feb 20, 2018	14.40	14.70	14.25	14.40
4377	NASDAQ	FMNB	Fri, Feb 16, 2018	14.45	14.90	14.45	14.55
4376	NASDAQ	FMNB	Thu, Feb 15, 2018	14.50	14.90	14.30	14.65
4375	NASDAQ	FMNB	Wed, Feb 14, 2018	14.05	14.50	14.05	14.35
4374	NASDAQ	FMNB	Tue, Feb 13, 2018	13.85	14.30	13.85	14.15
4373	NASDAQ	FMNB	Mon, Feb 12, 2018	14.05	14.45	13.75	14.05
4372	NASDAQ	FMNB	Fri, Feb 9, 2018	13.10	14.60	13.10	14.00
4371	NASDAQ	FMNB	Thu, Feb 8, 2018	13.75	13.80	12.80	12.80
4370	NASDAQ	FMNB	Wed, Feb 7, 2018	13.90	14.05	13.75	13.80
4369	NASDAQ	FMNB	Tue, Feb 6, 2018	13.65	14.30	13.65	14.00
4368	NASDAQ	FMNB	Mon, Feb 5, 2018	14.70	15.00	13.90	13.95
4367	NASDAQ	FMNB	Fri, Feb 2, 2018	14.95	15.15	14.75	14.85
4366	NASDAQ	FMNB	Thu, Feb 1, 2018	14.60	15.20	14.60	14.95
4365	NASDAQ	FMNB	Wed, Jan 31, 2018	15.30	15.30	14.50	14.60
4364	NASDAQ	FMNB	Tue, Jan 30, 2018	15.30	15.60	15.25	15.30
4363	NASDAQ	FMNB	Mon, Jan 29, 2018	15.30	15.50	15.30	15.40
4362	NASDAQ	FMNB	Fri, Jan 26, 2018	15.40	15.45	15.25	15.35
4361	NASDAQ	FMNB	Thu, Jan 25, 2018	15.45	15.45	15.10	15.30
4360	NASDAQ	FMNB	Wed, Jan 24, 2018	15.25	15.45	15.25	15.35
4359	NASDAQ	FMNB	Tue, Jan 23, 2018	15.30	15.46	15.25	15.30
4358	NASDAQ	FMNB	Mon, Jan 22, 2018	15.50	15.65	15.30	15.40
4357	NASDAQ	FMNB	Fri, Jan 19, 2018	15.10	15.50	15.10	15.50
4356	NASDAQ	FMNB	Thu, Jan 18, 2018	15.70	15.70	15.20	15.20
4355	NASDAQ	FMNB	Wed, Jan 17, 2018	15.45	15.75	15.30	15.75
4354	NASDAQ	FMNB	Tue, Jan 16, 2018	15.85	15.90	15.30	15.35
4353	NASDAQ	FMNB	Fri, Jan 12, 2018	15.80	15.80	15.60	15.80
4352	NASDAQ	FMNB	Thu, Jan 11, 2018	15.30	15.83	15.25	15.80
4351	NASDAQ	FMNB	Wed, Jan 10, 2018	15.00	15.35	15.00	15.30
4350	NASDAQ	FMNB	Tue, Jan 9, 2018	15.05	15.35	15.05	15.05
4349	NASDAQ	FMNB	Mon, Jan 8, 2018	15.00	15.20	14.85	15.05
4348	NASDAQ	FMNB	Fri, Jan 5, 2018	15.05	15.25	14.80	15.10
4347	NASDAQ	FMNB	Thu, Jan 4, 2018	14.70	15.10	14.70	14.95
4346	NASDAQ	FMNB	Wed, Jan 3, 2018	14.60	14.90	14.40	14.55
4345	NASDAQ	FMNB	Tue, Jan 2, 2018	14.90	15.20	14.55	14.65
4344	NASDAQ	FMNB	Fri, Dec 29, 2017	14.85	15.30	14.40	14.75
4343	NASDAQ	FMNB	Thu, Dec 28, 2017	14.85	15.15	14.80	14.80
4342	NASDAQ	FMNB	Wed, Dec 27, 2017	14.50	15.08	14.50	14.75
4341	NASDAQ	FMNB	Tue, Dec 26, 2017	14.85	15.15	14.55	14.55
4340	NASDAQ	FMNB	Fri, Dec 22, 2017	15.15	15.20	14.90	14.95
4339	NASDAQ	FMNB	Thu, Dec 21, 2017	14.85	15.25	14.85	15.10
4338	NASDAQ	FMNB	Wed, Dec 20, 2017	15.00	15.05	14.90	14.95
4337	NASDAQ	FMNB	Tue, Dec 19, 2017	15.25	15.25	14.90	15.05
4336	NASDAQ	FMNB	Mon, Dec 18, 2017	15.20	15.50	15.00	15.25
4335	NASDAQ	FMNB	Fri, Dec 15, 2017	14.65	15.25	14.65	15.05
4334	NASDAQ	FMNB	Thu, Dec 14, 2017	15.05	15.20	14.50	14.65
4333	NASDAQ	FMNB	Wed, Dec 13, 2017	14.85	15.40	14.85	15.00
4332	NASDAQ	FMNB	Tue, Dec 12, 2017	14.75	15.10	14.75	14.85
4331	NASDAQ	FMNB	Mon, Dec 11, 2017	14.75	14.90	14.55	14.75
4330	NASDAQ	FMNB	Fri, Dec 8, 2017	15.00	15.00	14.50	14.75
4329	NASDAQ	FMNB	Thu, Dec 7, 2017	14.80	15.25	14.80	14.90
4328	NASDAQ	FMNB	Wed, Dec 6, 2017	15.05	15.25	14.90	14.90
4327	NASDAQ	FMNB	Tue, Dec 5, 2017	15.05	15.25	14.85	15.00
4326	NASDAQ	FMNB	Mon, Dec 4, 2017	15.00	15.20	14.90	15.10
4325	NASDAQ	FMNB	Fri, Dec 1, 2017	15.15	15.15	14.50	14.95
4324	NASDAQ	FMNB	Thu, Nov 30, 2017	15.60	15.85	15.15	15.15
4323	NASDAQ	FMNB	Wed, Nov 29, 2017	14.85	15.65	14.85	15.55
4322	NASDAQ	FMNB	Tue, Nov 28, 2017	14.30	15.05	14.30	14.80
4321	NASDAQ	FMNB	Mon, Nov 27, 2017	14.10	14.43	14.10	14.30
4320	NASDAQ	FMNB	Fri, Nov 24, 2017	14.40	14.45	14.05	14.10
4319	NASDAQ	FMNB	Wed, Nov 22, 2017	14.50	14.63	14.30	14.30
4318	NASDAQ	FMNB	Tue, Nov 21, 2017	14.20	14.60	13.80	14.45
4317	NASDAQ	FMNB	Mon, Nov 20, 2017	14.15	14.20	14.00	14.10
4316	NASDAQ	FMNB	Fri, Nov 17, 2017	14.00	14.15	13.95	14.05
4315	NASDAQ	FMNB	Thu, Nov 16, 2017	13.95	14.20	13.95	14.10
4314	NASDAQ	FMNB	Wed, Nov 15, 2017	13.75	14.00	13.75	13.90
4313	NASDAQ	FMNB	Tue, Nov 14, 2017	13.50	13.90	13.40	13.85
4312	NASDAQ	FMNB	Mon, Nov 13, 2017	13.55	13.70	13.35	13.65
4311	NASDAQ	FMNB	Fri, Nov 10, 2017	13.70	13.85	13.65	13.65
4310	NASDAQ	FMNB	Thu, Nov 9, 2017	13.55	13.80	13.40	13.60
4309	NASDAQ	FMNB	Wed, Nov 8, 2017	13.70	13.85	13.55	13.65
4308	NASDAQ	FMNB	Tue, Nov 7, 2017	14.50	14.75	13.80	13.85
4307	NASDAQ	FMNB	Mon, Nov 6, 2017	14.45	14.70	14.30	14.55
4306	NASDAQ	FMNB	Fri, Nov 3, 2017	14.60	14.65	14.30	14.55
4305	NASDAQ	FMNB	Thu, Nov 2, 2017	14.20	14.65	14.05	14.55
4304	NASDAQ	FMNB	Wed, Nov 1, 2017	14.75	14.80	14.25	14.35
4303	NASDAQ	FMNB	Tue, Oct 31, 2017	14.60	15.00	14.48	14.50
4302	NASDAQ	FMNB	Mon, Oct 30, 2017	14.80	14.95	14.40	14.50
4301	NASDAQ	FMNB	Fri, Oct 27, 2017	15.10	15.50	14.70	15.10
4300	NASDAQ	FMNB	Thu, Oct 26, 2017	15.55	15.80	15.50	15.70
4299	NASDAQ	FMNB	Wed, Oct 25, 2017	15.30	15.55	15.15	15.45
4298	NASDAQ	FMNB	Tue, Oct 24, 2017	15.45	15.55	15.20	15.35
4297	NASDAQ	FMNB	Mon, Oct 23, 2017	15.55	15.55	14.30	15.25
4296	NASDAQ	FMNB	Fri, Oct 20, 2017	15.60	15.70	15.50	15.60
4295	NASDAQ	FMNB	Thu, Oct 19, 2017	15.40	15.58	15.10	15.45
4294	NASDAQ	FMNB	Wed, Oct 18, 2017	15.20	15.80	15.18	15.40
4293	NASDAQ	FMNB	Tue, Oct 17, 2017	15.31	15.80	15.00	15.10
4292	NASDAQ	FMNB	Mon, Oct 16, 2017	15.50	15.95	15.45	15.80
4291	NASDAQ	FMNB	Fri, Oct 13, 2017	15.45	15.60	15.30	15.45
4290	NASDAQ	FMNB	Thu, Oct 12, 2017	15.55	15.70	15.40	15.40
4289	NASDAQ	FMNB	Wed, Oct 11, 2017	15.45	15.80	15.19	15.45
4288	NASDAQ	FMNB	Tue, Oct 10, 2017	15.35	15.70	15.20	15.55
4287	NASDAQ	FMNB	Mon, Oct 9, 2017	15.55	15.60	15.10	15.25
4286	NASDAQ	FMNB	Fri, Oct 6, 2017	15.60	15.75	15.45	15.45
4285	NASDAQ	FMNB	Thu, Oct 5, 2017	15.65	15.85	15.60	15.60
4284	NASDAQ	FMNB	Wed, Oct 4, 2017	15.60	15.70	15.45	15.55
4283	NASDAQ	FMNB	Tue, Oct 3, 2017	15.60	15.85	15.50	15.60
4282	NASDAQ	FMNB	Mon, Oct 2, 2017	15.10	15.50	14.90	15.50
4281	NASDAQ	FMNB	Fri, Sep 29, 2017	15.30	15.50	14.90	15.05
4280	NASDAQ	FMNB	Thu, Sep 28, 2017	15.35	15.35	14.95	15.20
4279	NASDAQ	FMNB	Wed, Sep 27, 2017	14.95	15.65	14.75	15.60
4278	NASDAQ	FMNB	Tue, Sep 26, 2017	14.65	14.90	14.60	14.75
4277	NASDAQ	FMNB	Mon, Sep 25, 2017	14.54	14.83	14.54	14.70
4276	NASDAQ	FMNB	Fri, Sep 22, 2017	14.50	14.65	13.98	14.60
4275	NASDAQ	FMNB	Thu, Sep 21, 2017	14.30	14.65	14.20	14.45
4274	NASDAQ	FMNB	Wed, Sep 20, 2017	13.90	14.38	13.85	14.15
4273	NASDAQ	FMNB	Tue, Sep 19, 2017	13.80	14.00	13.80	13.90
4272	NASDAQ	FMNB	Mon, Sep 18, 2017	13.60	14.00	13.60	13.95
4271	NASDAQ	FMNB	Fri, Sep 15, 2017	13.50	13.65	13.40	13.60
4270	NASDAQ	FMNB	Thu, Sep 14, 2017	13.45	13.60	13.25	13.45
4269	NASDAQ	FMNB	Wed, Sep 13, 2017	13.40	13.65	13.40	13.50
4268	NASDAQ	FMNB	Tue, Sep 12, 2017	13.40	13.50	13.35	13.45
4267	NASDAQ	FMNB	Mon, Sep 11, 2017	13.20	13.45	13.20	13.30
4266	NASDAQ	FMNB	Fri, Sep 8, 2017	13.00	13.35	13.00	13.15
4265	NASDAQ	FMNB	Thu, Sep 7, 2017	13.40	13.40	12.90	12.95
4264	NASDAQ	FMNB	Wed, Sep 6, 2017	13.25	13.40	13.15	13.35
4263	NASDAQ	FMNB	Tue, Sep 5, 2017	13.55	13.55	13.10	13.15
4262	NASDAQ	FMNB	Fri, Sep 1, 2017	13.75	13.75	13.50	13.70
4261	NASDAQ	FMNB	Thu, Aug 31, 2017	13.35	13.90	13.35	13.70
4260	NASDAQ	FMNB	Wed, Aug 30, 2017	13.30	13.53	13.05	13.25
4259	NASDAQ	FMNB	Tue, Aug 29, 2017	13.25	13.35	13.10	13.30
4258	NASDAQ	FMNB	Mon, Aug 28, 2017	13.45	13.55	13.10	13.35
4257	NASDAQ	FMNB	Fri, Aug 25, 2017	13.45	13.65	13.30	13.45
4256	NASDAQ	FMNB	Thu, Aug 24, 2017	13.40	13.45	13.36	13.45
4255	NASDAQ	FMNB	Wed, Aug 23, 2017	13.25	13.55	13.25	13.40
4254	NASDAQ	FMNB	Tue, Aug 22, 2017	13.55	13.60	13.35	13.40
4253	NASDAQ	FMNB	Mon, Aug 21, 2017	13.30	13.50	13.25	13.40
4252	NASDAQ	FMNB	Fri, Aug 18, 2017	13.10	13.56	13.10	13.40
4251	NASDAQ	FMNB	Thu, Aug 17, 2017	13.55	13.63	13.25	13.30
4250	NASDAQ	FMNB	Wed, Aug 16, 2017	13.70	13.85	13.50	13.65
4249	NASDAQ	FMNB	Tue, Aug 15, 2017	13.75	13.90	13.50	13.65
4248	NASDAQ	FMNB	Mon, Aug 14, 2017	13.40	14.05	13.40	13.75
4247	NASDAQ	FMNB	Fri, Aug 11, 2017	13.40	13.40	13.05	13.30
4246	NASDAQ	FMNB	Thu, Aug 10, 2017	13.35	13.50	13.10	13.30
4245	NASDAQ	FMNB	Wed, Aug 9, 2017	13.65	13.75	13.30	13.40
4244	NASDAQ	FMNB	Tue, Aug 8, 2017	13.65	14.15	13.65	13.75
4243	NASDAQ	FMNB	Mon, Aug 7, 2017	13.85	13.90	13.50	13.70
4242	NASDAQ	FMNB	Fri, Aug 4, 2017	13.75	14.15	13.45	13.80
4241	NASDAQ	FMNB	Thu, Aug 3, 2017	13.75	13.95	13.50	13.55
4240	NASDAQ	FMNB	Wed, Aug 2, 2017	13.90	14.10	13.65	13.85
4239	NASDAQ	FMNB	Tue, Aug 1, 2017	13.95	14.30	13.78	13.85
4238	NASDAQ	FMNB	Mon, Jul 31, 2017	14.00	14.10	13.70	13.75
4237	NASDAQ	FMNB	Fri, Jul 28, 2017	14.00	14.04	13.80	13.95
4236	NASDAQ	FMNB	Thu, Jul 27, 2017	14.40	14.48	14.00	14.05
4235	NASDAQ	FMNB	Wed, Jul 26, 2017	14.80	14.90	14.35	14.35
4234	NASDAQ	FMNB	Tue, Jul 25, 2017	14.65	15.10	14.63	14.75
4233	NASDAQ	FMNB	Mon, Jul 24, 2017	14.55	14.75	14.25	14.65
4232	NASDAQ	FMNB	Fri, Jul 21, 2017	14.75	14.75	14.20	14.45
4231	NASDAQ	FMNB	Thu, Jul 20, 2017	14.50	14.70	14.35	14.55
4230	NASDAQ	FMNB	Wed, Jul 19, 2017	14.55	14.60	14.35	14.50
4229	NASDAQ	FMNB	Tue, Jul 18, 2017	14.30	14.60	14.30	14.55
4228	NASDAQ	FMNB	Mon, Jul 17, 2017	14.25	14.55	14.15	14.50
4227	NASDAQ	FMNB	Fri, Jul 14, 2017	14.05	14.30	14.05	14.20
4226	NASDAQ	FMNB	Thu, Jul 13, 2017	14.60	14.60	14.05	14.20
4225	NASDAQ	FMNB	Wed, Jul 12, 2017	14.30	14.75	14.30	14.65
4224	NASDAQ	FMNB	Tue, Jul 11, 2017	14.45	14.45	14.00	14.25
4223	NASDAQ	FMNB	Mon, Jul 10, 2017	14.70	14.85	14.40	14.45
4222	NASDAQ	FMNB	Fri, Jul 7, 2017	14.85	15.00	14.70	14.85
4221	NASDAQ	FMNB	Thu, Jul 6, 2017	14.95	14.95	14.60	14.70
4220	NASDAQ	FMNB	Wed, Jul 5, 2017	14.95	15.00	14.45	15.00
4219	NASDAQ	FMNB	Mon, Jul 3, 2017	14.50	15.00	14.50	14.95
4218	NASDAQ	FMNB	Fri, Jun 30, 2017	14.70	14.72	14.45	14.50
4217	NASDAQ	FMNB	Thu, Jun 29, 2017	14.80	14.80	14.26	14.60
4216	NASDAQ	FMNB	Wed, Jun 28, 2017	14.35	14.70	14.35	14.65
4215	NASDAQ	FMNB	Tue, Jun 27, 2017	14.40	14.50	14.25	14.30
4214	NASDAQ	FMNB	Mon, Jun 26, 2017	14.65	14.65	13.85	14.25
4213	NASDAQ	FMNB	Fri, Jun 23, 2017	14.28	14.85	13.90	14.60
4212	NASDAQ	FMNB	Thu, Jun 22, 2017	13.95	14.35	13.95	14.25
4211	NASDAQ	FMNB	Wed, Jun 21, 2017	14.40	14.45	13.55	14.10
4210	NASDAQ	FMNB	Tue, Jun 20, 2017	14.65	14.65	14.25	14.35
4209	NASDAQ	FMNB	Mon, Jun 19, 2017	14.70	14.90	14.55	14.65
4208	NASDAQ	FMNB	Fri, Jun 16, 2017	14.55	14.70	14.50	14.60
4207	NASDAQ	FMNB	Thu, Jun 15, 2017	14.70	14.85	14.55	14.80
4206	NASDAQ	FMNB	Wed, Jun 14, 2017	14.90	14.95	14.45	14.85
4205	NASDAQ	FMNB	Tue, Jun 13, 2017	15.25	15.25	14.80	14.95
4204	NASDAQ	FMNB	Mon, Jun 12, 2017	14.75	15.25	14.55	15.10
4203	NASDAQ	FMNB	Fri, Jun 9, 2017	14.40	14.95	14.40	14.90
4202	NASDAQ	FMNB	Thu, Jun 8, 2017	13.95	14.48	13.75	14.25
4201	NASDAQ	FMNB	Wed, Jun 7, 2017	14.00	14.05	13.80	13.90
4200	NASDAQ	FMNB	Tue, Jun 6, 2017	13.75	14.08	13.40	14.00
4199	NASDAQ	FMNB	Mon, Jun 5, 2017	14.10	14.20	13.80	13.85
4198	NASDAQ	FMNB	Fri, Jun 2, 2017	14.00	14.75	14.00	14.25
4197	NASDAQ	FMNB	Thu, Jun 1, 2017	13.90	14.05	13.60	13.95
4196	NASDAQ	FMNB	Wed, May 31, 2017	13.50	13.65	13.10	13.55
4195	NASDAQ	FMNB	Tue, May 30, 2017	13.70	13.75	13.40	13.45
4194	NASDAQ	FMNB	Fri, May 26, 2017	13.70	13.95	13.55	13.75
4193	NASDAQ	FMNB	Thu, May 25, 2017	13.65	13.85	13.65	13.70
4192	NASDAQ	FMNB	Wed, May 24, 2017	13.70	13.80	13.55	13.65
4191	NASDAQ	FMNB	Tue, May 23, 2017	13.55	13.75	13.45	13.65
4190	NASDAQ	FMNB	Mon, May 22, 2017	13.65	13.70	13.50	13.65
4189	NASDAQ	FMNB	Fri, May 19, 2017	13.75	14.00	13.50	13.60
4188	NASDAQ	FMNB	Thu, May 18, 2017	13.75	14.10	13.75	13.80
4187	NASDAQ	FMNB	Wed, May 17, 2017	14.10	14.30	13.68	13.75
4186	NASDAQ	FMNB	Tue, May 16, 2017	14.40	14.45	14.25	14.40
4185	NASDAQ	FMNB	Mon, May 15, 2017	14.35	14.45	14.25	14.40
4184	NASDAQ	FMNB	Fri, May 12, 2017	14.30	14.35	14.25	14.30
4183	NASDAQ	FMNB	Thu, May 11, 2017	14.50	14.50	14.20	14.35
4182	NASDAQ	FMNB	Wed, May 10, 2017	14.35	14.70	14.35	14.55
4181	NASDAQ	FMNB	Tue, May 9, 2017	14.80	14.85	14.40	14.55
4180	NASDAQ	FMNB	Mon, May 8, 2017	14.55	14.83	14.50	14.70
4179	NASDAQ	FMNB	Fri, May 5, 2017	14.65	14.75	14.30	14.60
4178	NASDAQ	FMNB	Thu, May 4, 2017	14.50	14.83	14.40	14.65
4177	NASDAQ	FMNB	Wed, May 3, 2017	14.30	14.50	14.30	14.40
4176	NASDAQ	FMNB	Tue, May 2, 2017	14.50	14.70	14.35	14.40
4175	NASDAQ	FMNB	Mon, May 1, 2017	14.40	14.50	14.25	14.50
4174	NASDAQ	FMNB	Fri, Apr 28, 2017	14.30	14.45	14.25	14.30
4173	NASDAQ	FMNB	Thu, Apr 27, 2017	14.45	14.45	14.30	14.35
4172	NASDAQ	FMNB	Wed, Apr 26, 2017	14.30	14.45	14.30	14.40
4171	NASDAQ	FMNB	Tue, Apr 25, 2017	14.25	14.38	14.15	14.30
4170	NASDAQ	FMNB	Mon, Apr 24, 2017	14.50	14.50	14.10	14.15
4169	NASDAQ	FMNB	Fri, Apr 21, 2017	13.70	14.15	13.70	14.15
4168	NASDAQ	FMNB	Thu, Apr 20, 2017	13.30	13.85	13.20	13.80
4167	NASDAQ	FMNB	Wed, Apr 19, 2017	13.35	13.45	13.10	13.25
4166	NASDAQ	FMNB	Tue, Apr 18, 2017	13.30	13.30	12.95	13.30
4165	NASDAQ	FMNB	Mon, Apr 17, 2017	12.85	13.40	12.83	13.25
4164	NASDAQ	FMNB	Thu, Apr 13, 2017	12.90	13.00	12.65	12.90
4163	NASDAQ	FMNB	Wed, Apr 12, 2017	13.20	13.20	12.95	12.95
4162	NASDAQ	FMNB	Tue, Apr 11, 2017	12.95	13.30	12.92	13.25
4161	NASDAQ	FMNB	Mon, Apr 10, 2017	13.25	13.43	12.93	13.05
4160	NASDAQ	FMNB	Fri, Apr 7, 2017	13.30	13.40	13.05	13.15
4159	NASDAQ	FMNB	Thu, Apr 6, 2017	13.15	13.43	13.10	13.35
4158	NASDAQ	FMNB	Wed, Apr 5, 2017	13.85	13.95	13.10	13.10
4157	NASDAQ	FMNB	Tue, Apr 4, 2017	13.90	14.00	13.60	13.75
4156	NASDAQ	FMNB	Mon, Apr 3, 2017	14.30	14.50	13.85	13.95
4155	NASDAQ	FMNB	Fri, Mar 31, 2017	13.80	14.40	13.70	14.35
4154	NASDAQ	FMNB	Thu, Mar 30, 2017	13.30	13.95	13.30	13.90
4153	NASDAQ	FMNB	Wed, Mar 29, 2017	13.25	13.55	13.15	13.25
4152	NASDAQ	FMNB	Tue, Mar 28, 2017	13.10	13.55	13.05	13.35
4151	NASDAQ	FMNB	Mon, Mar 27, 2017	13.15	13.30	13.05	13.20
4150	NASDAQ	FMNB	Fri, Mar 24, 2017	13.35	13.50	13.13	13.30
4149	NASDAQ	FMNB	Thu, Mar 23, 2017	13.10	13.45	12.95	13.35
4148	NASDAQ	FMNB	Wed, Mar 22, 2017	13.15	13.20	12.95	13.00
4147	NASDAQ	FMNB	Tue, Mar 21, 2017	14.15	14.20	13.05	13.15
4146	NASDAQ	FMNB	Mon, Mar 20, 2017	14.02	14.25	14.00	14.10
4145	NASDAQ	FMNB	Fri, Mar 17, 2017	13.95	14.13	13.55	14.10
4144	NASDAQ	FMNB	Thu, Mar 16, 2017	13.65	14.15	13.65	14.10
4143	NASDAQ	FMNB	Wed, Mar 15, 2017	13.50	13.75	13.50	13.70
4142	NASDAQ	FMNB	Tue, Mar 14, 2017	13.30	13.45	13.30	13.40
4141	NASDAQ	FMNB	Mon, Mar 13, 2017	13.45	13.65	13.30	13.40
4140	NASDAQ	FMNB	Fri, Mar 10, 2017	13.90	13.90	13.13	13.55
4139	NASDAQ	FMNB	Thu, Mar 9, 2017	13.93	14.10	13.65	13.75
4138	NASDAQ	FMNB	Wed, Mar 8, 2017	14.25	14.25	13.90	13.90
4137	NASDAQ	FMNB	Tue, Mar 7, 2017	13.95	14.45	13.90	14.20
4136	NASDAQ	FMNB	Mon, Mar 6, 2017	13.80	14.15	13.79	14.10
4135	NASDAQ	FMNB	Fri, Mar 3, 2017	13.80	13.95	13.80	13.95
4134	NASDAQ	FMNB	Thu, Mar 2, 2017	14.30	14.30	13.80	13.90
4133	NASDAQ	FMNB	Wed, Mar 1, 2017	14.05	14.35	14.00	14.25
4132	NASDAQ	FMNB	Tue, Feb 28, 2017	14.15	14.15	13.70	13.80
4131	NASDAQ	FMNB	Mon, Feb 27, 2017	14.00	14.25	13.80	14.15
4130	NASDAQ	FMNB	Fri, Feb 24, 2017	13.95	14.09	13.35	14.00
4129	NASDAQ	FMNB	Thu, Feb 23, 2017	13.85	14.10	13.85	14.05
4128	NASDAQ	FMNB	Wed, Feb 22, 2017	13.60	13.81	13.60	13.78
4127	NASDAQ	FMNB	Tue, Feb 21, 2017	14.15	14.42	13.80	13.85
4126	NASDAQ	FMNB	Fri, Feb 17, 2017	14.00	14.25	13.80	14.15
4125	NASDAQ	FMNB	Thu, Feb 16, 2017	13.20	14.05	13.05	14.00
4124	NASDAQ	FMNB	Wed, Feb 15, 2017	13.85	14.05	13.75	14.05
4123	NASDAQ	FMNB	Tue, Feb 14, 2017	13.75	13.95	13.75	13.90
4122	NASDAQ	FMNB	Mon, Feb 13, 2017	13.80	13.95	13.70	13.90
4121	NASDAQ	FMNB	Fri, Feb 10, 2017	13.55	13.80	13.45	13.75
4120	NASDAQ	FMNB	Thu, Feb 9, 2017	13.50	13.60	13.35	13.55
4119	NASDAQ	FMNB	Wed, Feb 8, 2017	13.40	13.55	13.35	13.50
4118	NASDAQ	FMNB	Tue, Feb 7, 2017	13.35	13.55	13.30	13.50
4117	NASDAQ	FMNB	Mon, Feb 6, 2017	13.20	13.50	13.05	13.30
4116	NASDAQ	FMNB	Fri, Feb 3, 2017	12.85	13.35	12.55	13.25
4115	NASDAQ	FMNB	Thu, Feb 2, 2017	12.65	12.85	12.35	12.65
4114	NASDAQ	FMNB	Wed, Feb 1, 2017	12.70	12.90	12.65	12.70
4113	NASDAQ	FMNB	Tue, Jan 31, 2017	12.15	12.70	12.13	12.60
4112	NASDAQ	FMNB	Mon, Jan 30, 2017	12.90	12.90	12.25	12.30
4111	NASDAQ	FMNB	Fri, Jan 27, 2017	13.45	13.65	12.95	13.00
4110	NASDAQ	FMNB	Thu, Jan 26, 2017	13.75	13.85	13.20	13.65
4109	NASDAQ	FMNB	Wed, Jan 25, 2017	13.35	13.90	13.35	13.80
4108	NASDAQ	FMNB	Tue, Jan 24, 2017	13.30	13.55	13.05	13.45
4107	NASDAQ	FMNB	Mon, Jan 23, 2017	13.25	13.37	13.10	13.20
4106	NASDAQ	FMNB	Fri, Jan 20, 2017	13.30	13.50	13.10	13.25
4105	NASDAQ	FMNB	Thu, Jan 19, 2017	13.75	13.75	13.35	13.35
4104	NASDAQ	FMNB	Wed, Jan 18, 2017	13.70	13.75	13.55	13.70
4103	NASDAQ	FMNB	Tue, Jan 17, 2017	14.00	14.00	13.60	13.60
4102	NASDAQ	FMNB	Fri, Jan 13, 2017	14.00	14.35	14.00	14.10
4101	NASDAQ	FMNB	Thu, Jan 12, 2017	14.45	14.45	13.80	14.05
4100	NASDAQ	FMNB	Wed, Jan 11, 2017	14.30	14.48	14.05	14.45
4099	NASDAQ	FMNB	Tue, Jan 10, 2017	14.05	14.40	14.00	14.25
4098	NASDAQ	FMNB	Mon, Jan 9, 2017	13.85	14.13	13.80	14.00
4097	NASDAQ	FMNB	Fri, Jan 6, 2017	14.35	14.35	13.80	14.00
4096	NASDAQ	FMNB	Thu, Jan 5, 2017	14.70	14.90	14.10	14.15
4095	NASDAQ	FMNB	Wed, Jan 4, 2017	14.90	14.90	14.50	14.80
4094	NASDAQ	FMNB	Tue, Jan 3, 2017	14.25	14.90	14.11	14.80
4093	NASDAQ	FMNB	Fri, Dec 30, 2016	14.35	14.35	14.15	14.20
4092	NASDAQ	FMNB	Thu, Dec 29, 2016	14.25	14.40	14.03	14.35
4091	NASDAQ	FMNB	Wed, Dec 28, 2016	14.35	14.40	14.05	14.20
4090	NASDAQ	FMNB	Tue, Dec 27, 2016	14.75	14.75	14.30	14.35
4089	NASDAQ	FMNB	Fri, Dec 23, 2016	14.70	14.70	14.35	14.70
4088	NASDAQ	FMNB	Thu, Dec 22, 2016	14.70	14.90	14.50	14.70
4087	NASDAQ	FMNB	Wed, Dec 21, 2016	14.95	15.00	14.60	14.80
4086	NASDAQ	FMNB	Tue, Dec 20, 2016	14.90	15.20	14.50	14.95
4085	NASDAQ	FMNB	Mon, Dec 19, 2016	14.60	15.00	14.50	14.80
4084	NASDAQ	FMNB	Fri, Dec 16, 2016	15.10	15.45	14.60	14.65
4083	NASDAQ	FMNB	Thu, Dec 15, 2016	13.85	15.50	13.21	15.05
4082	NASDAQ	FMNB	Wed, Dec 14, 2016	14.05	14.45	13.80	14.05
4081	NASDAQ	FMNB	Tue, Dec 13, 2016	14.00	14.25	13.90	14.20
4080	NASDAQ	FMNB	Mon, Dec 12, 2016	14.40	14.45	12.80	14.00
4079	NASDAQ	FMNB	Fri, Dec 9, 2016	13.90	14.45	13.84	14.35
4078	NASDAQ	FMNB	Thu, Dec 8, 2016	14.15	14.50	13.50	13.90
4077	NASDAQ	FMNB	Wed, Dec 7, 2016	14.35	14.45	13.85	14.30
4076	NASDAQ	FMNB	Tue, Dec 6, 2016	13.25	14.40	12.48	14.25
4075	NASDAQ	FMNB	Mon, Dec 5, 2016	12.05	13.45	12.05	13.30
4074	NASDAQ	FMNB	Fri, Dec 2, 2016	11.90	12.03	11.80	11.95
4073	NASDAQ	FMNB	Thu, Dec 1, 2016	11.95	12.20	11.80	11.95
4072	NASDAQ	FMNB	Wed, Nov 30, 2016	12.05	12.15	11.85	11.85
4071	NASDAQ	FMNB	Tue, Nov 29, 2016	12.05	12.10	11.95	12.00
4070	NASDAQ	FMNB	Mon, Nov 28, 2016	12.10	12.10	11.90	11.95
4069	NASDAQ	FMNB	Fri, Nov 25, 2016	12.00	12.10	12.00	12.05
4068	NASDAQ	FMNB	Wed, Nov 23, 2016	12.00	12.10	11.95	12.05
4067	NASDAQ	FMNB	Tue, Nov 22, 2016	11.85	12.10	11.85	12.05
4066	NASDAQ	FMNB	Mon, Nov 21, 2016	12.05	12.20	11.80	11.90
4065	NASDAQ	FMNB	Fri, Nov 18, 2016	12.00	12.20	11.80	12.05
4064	NASDAQ	FMNB	Thu, Nov 17, 2016	12.05	12.15	11.75	11.95
4063	NASDAQ	FMNB	Wed, Nov 16, 2016	12.05	12.05	11.60	12.00
4062	NASDAQ	FMNB	Tue, Nov 15, 2016	12.15	12.30	11.85	12.05
4061	NASDAQ	FMNB	Mon, Nov 14, 2016	12.15	12.55	11.85	12.30
4060	NASDAQ	FMNB	Fri, Nov 11, 2016	11.15	13.00	11.10	12.15
4059	NASDAQ	FMNB	Thu, Nov 10, 2016	10.50	11.15	10.45	11.05
4058	NASDAQ	FMNB	Wed, Nov 9, 2016	10.40	10.55	10.30	10.40
4057	NASDAQ	FMNB	Tue, Nov 8, 2016	10.25	10.45	10.20	10.40
4056	NASDAQ	FMNB	Mon, Nov 7, 2016	10.35	10.35	10.10	10.25
4055	NASDAQ	FMNB	Fri, Nov 4, 2016	10.55	10.60	10.25	10.30
4054	NASDAQ	FMNB	Thu, Nov 3, 2016	10.10	10.60	10.00	10.50
4053	NASDAQ	FMNB	Wed, Nov 2, 2016	10.35	10.40	9.98	10.05
4052	NASDAQ	FMNB	Tue, Nov 1, 2016	10.55	10.60	10.25	10.35
4051	NASDAQ	FMNB	Mon, Oct 31, 2016	10.60	10.60	10.30	10.50
4050	NASDAQ	FMNB	Fri, Oct 28, 2016	10.86	10.91	10.53	10.55
4049	NASDAQ	FMNB	Thu, Oct 27, 2016	10.88	10.95	10.84	10.87
4048	NASDAQ	FMNB	Wed, Oct 26, 2016	10.85	10.95	10.80	10.84
4047	NASDAQ	FMNB	Tue, Oct 25, 2016	10.94	10.97	10.77	10.83
4046	NASDAQ	FMNB	Mon, Oct 24, 2016	10.92	10.95	10.90	10.95
4045	NASDAQ	FMNB	Fri, Oct 21, 2016	10.70	10.85	10.70	10.84
4044	NASDAQ	FMNB	Thu, Oct 20, 2016	10.73	10.80	10.67	10.80
4043	NASDAQ	FMNB	Wed, Oct 19, 2016	10.75	10.80	10.64	10.73
4042	NASDAQ	FMNB	Tue, Oct 18, 2016	10.75	10.79	10.64	10.69
4041	NASDAQ	FMNB	Mon, Oct 17, 2016	10.79	10.79	10.68	10.74
4040	NASDAQ	FMNB	Fri, Oct 14, 2016	10.77	10.80	10.72	10.77
4039	NASDAQ	FMNB	Thu, Oct 13, 2016	10.76	10.76	10.62	10.65
4038	NASDAQ	FMNB	Wed, Oct 12, 2016	10.67	10.80	10.66	10.78
4037	NASDAQ	FMNB	Tue, Oct 11, 2016	10.76	10.76	10.52	10.64
4036	NASDAQ	FMNB	Mon, Oct 10, 2016	10.57	10.80	10.57	10.76
4035	NASDAQ	FMNB	Fri, Oct 7, 2016	10.76	10.79	10.50	10.58
4034	NASDAQ	FMNB	Thu, Oct 6, 2016	10.66	10.80	10.66	10.80
4033	NASDAQ	FMNB	Wed, Oct 5, 2016	10.69	10.79	10.63	10.72
4032	NASDAQ	FMNB	Tue, Oct 4, 2016	10.71	10.80	10.59	10.68
4031	NASDAQ	FMNB	Mon, Oct 3, 2016	10.78	10.80	10.59	10.76
4030	NASDAQ	FMNB	Fri, Sep 30, 2016	10.58	10.80	10.57	10.78
4029	NASDAQ	FMNB	Thu, Sep 29, 2016	10.65	10.66	10.33	10.50
4028	NASDAQ	FMNB	Wed, Sep 28, 2016	10.78	10.78	10.56	10.68
4027	NASDAQ	FMNB	Tue, Sep 27, 2016	10.57	10.87	10.55	10.80
4026	NASDAQ	FMNB	Mon, Sep 26, 2016	10.74	10.74	10.21	10.55
4025	NASDAQ	FMNB	Fri, Sep 23, 2016	10.63	10.86	10.30	10.82
4024	NASDAQ	FMNB	Thu, Sep 22, 2016	10.84	10.92	10.74	10.83
4023	NASDAQ	FMNB	Wed, Sep 21, 2016	10.85	10.85	10.63	10.76
4022	NASDAQ	FMNB	Tue, Sep 20, 2016	10.90	10.93	10.77	10.82
4021	NASDAQ	FMNB	Mon, Sep 19, 2016	11.82	11.82	10.70	10.90
4020	NASDAQ	FMNB	Fri, Sep 16, 2016	10.88	11.02	10.69	10.73
4019	NASDAQ	FMNB	Thu, Sep 15, 2016	10.77	10.85	10.77	10.83
4018	NASDAQ	FMNB	Wed, Sep 14, 2016	10.67	10.89	10.67	10.84
4017	NASDAQ	FMNB	Tue, Sep 13, 2016	10.88	10.89	10.47	10.73
4016	NASDAQ	FMNB	Mon, Sep 12, 2016	10.56	10.74	10.51	10.74
4015	NASDAQ	FMNB	Fri, Sep 9, 2016	10.85	10.85	10.53	10.54
4014	NASDAQ	FMNB	Thu, Sep 8, 2016	10.83	10.90	10.63	10.88
4013	NASDAQ	FMNB	Wed, Sep 7, 2016	10.23	10.81	10.17	10.78
4012	NASDAQ	FMNB	Tue, Sep 6, 2016	9.98	10.32	9.92	10.24
4011	NASDAQ	FMNB	Fri, Sep 2, 2016	9.82	9.93	9.81	9.92
4010	NASDAQ	FMNB	Thu, Sep 1, 2016	9.95	9.96	9.82	9.89
4009	NASDAQ	FMNB	Wed, Aug 31, 2016	9.86	10.00	9.78	9.97
4008	NASDAQ	FMNB	Tue, Aug 30, 2016	9.65	9.89	9.65	9.86
4007	NASDAQ	FMNB	Mon, Aug 29, 2016	9.51	9.69	9.38	9.68
4006	NASDAQ	FMNB	Fri, Aug 26, 2016	9.37	9.63	9.37	9.46
4005	NASDAQ	FMNB	Thu, Aug 25, 2016	9.45	9.61	9.39	9.40
4004	NASDAQ	FMNB	Wed, Aug 24, 2016	9.50	9.53	9.42	9.50
4003	NASDAQ	FMNB	Tue, Aug 23, 2016	9.50	9.59	9.46	9.49
4002	NASDAQ	FMNB	Mon, Aug 22, 2016	9.41	9.63	9.41	9.52
4001	NASDAQ	FMNB	Fri, Aug 19, 2016	9.52	9.60	9.39	9.59
4000	NASDAQ	FMNB	Thu, Aug 18, 2016	9.44	9.53	9.39	9.50
3999	NASDAQ	FMNB	Wed, Aug 17, 2016	9.52	9.60	9.38	9.46
3998	NASDAQ	FMNB	Tue, Aug 16, 2016	9.40	9.53	9.32	9.48
3997	NASDAQ	FMNB	Mon, Aug 15, 2016	9.45	9.58	9.37	9.45
3996	NASDAQ	FMNB	Fri, Aug 12, 2016	9.69	9.69	9.48	9.53
3995	NASDAQ	FMNB	Thu, Aug 11, 2016	9.51	9.87	9.40	9.64
3994	NASDAQ	FMNB	Wed, Aug 10, 2016	9.74	9.74	9.44	9.54
3993	NASDAQ	FMNB	Tue, Aug 9, 2016	9.54	9.75	9.45	9.70
3992	NASDAQ	FMNB	Mon, Aug 8, 2016	8.90	9.69	8.90	9.48
3991	NASDAQ	FMNB	Fri, Aug 5, 2016	9.49	9.64	9.29	9.43
3990	NASDAQ	FMNB	Thu, Aug 4, 2016	9.42	9.51	9.12	9.50
3989	NASDAQ	FMNB	Wed, Aug 3, 2016	9.34	9.55	9.11	9.35
3988	NASDAQ	FMNB	Tue, Aug 2, 2016	9.73	9.77	9.38	9.39
3987	NASDAQ	FMNB	Mon, Aug 1, 2016	9.57	9.81	9.56	9.76
3986	NASDAQ	FMNB	Fri, Jul 29, 2016	9.40	9.62	9.14	9.55
3985	NASDAQ	FMNB	Thu, Jul 28, 2016	9.54	9.54	9.40	9.42
3984	NASDAQ	FMNB	Wed, Jul 27, 2016	9.53	9.63	9.20	9.52
3983	NASDAQ	FMNB	Tue, Jul 26, 2016	9.45	9.60	9.41	9.55
3982	NASDAQ	FMNB	Mon, Jul 25, 2016	9.38	9.79	9.03	9.73
3981	NASDAQ	FMNB	Fri, Jul 22, 2016	9.14	9.58	9.04	9.58
3980	NASDAQ	FMNB	Thu, Jul 21, 2016	8.94	9.15	8.93	9.14
3979	NASDAQ	FMNB	Wed, Jul 20, 2016	8.83	9.00	8.83	8.89
3978	NASDAQ	FMNB	Tue, Jul 19, 2016	8.93	8.95	8.84	8.89
3977	NASDAQ	FMNB	Mon, Jul 18, 2016	8.81	8.96	8.81	8.91
3976	NASDAQ	FMNB	Fri, Jul 15, 2016	8.96	8.96	8.85	8.90
3975	NASDAQ	FMNB	Thu, Jul 14, 2016	8.90	8.95	8.84	8.91
3974	NASDAQ	FMNB	Wed, Jul 13, 2016	8.91	9.03	8.81	8.86
3973	NASDAQ	FMNB	Tue, Jul 12, 2016	8.87	9.13	8.86	8.94
3972	NASDAQ	FMNB	Mon, Jul 11, 2016	8.81	9.00	8.67	8.93
3971	NASDAQ	FMNB	Fri, Jul 8, 2016	8.79	8.87	8.70	8.85
3970	NASDAQ	FMNB	Thu, Jul 7, 2016	8.88	8.89	8.69	8.76
3969	NASDAQ	FMNB	Wed, Jul 6, 2016	8.66	8.90	8.66	8.83
3968	NASDAQ	FMNB	Tue, Jul 5, 2016	8.80	8.97	8.72	8.78
3967	NASDAQ	FMNB	Fri, Jul 1, 2016	8.76	8.87	8.74	8.80
3966	NASDAQ	FMNB	Thu, Jun 30, 2016	8.89	9.40	8.78	8.80
3965	NASDAQ	FMNB	Wed, Jun 29, 2016	8.89	9.06	8.63	8.80
3964	NASDAQ	FMNB	Tue, Jun 28, 2016	8.99	9.16	8.78	8.81
3963	NASDAQ	FMNB	Mon, Jun 27, 2016	8.87	9.08	8.65	8.93
3962	NASDAQ	FMNB	Fri, Jun 24, 2016	9.17	9.68	8.80	8.85
3961	NASDAQ	FMNB	Thu, Jun 23, 2016	9.04	9.35	8.98	9.33
3960	NASDAQ	FMNB	Wed, Jun 22, 2016	9.10	9.21	8.93	8.99
3959	NASDAQ	FMNB	Tue, Jun 21, 2016	9.13	9.13	8.91	8.97
3958	NASDAQ	FMNB	Mon, Jun 20, 2016	9.03	9.13	8.81	8.97
3957	NASDAQ	FMNB	Fri, Jun 17, 2016	8.87	8.98	8.65	8.93
3956	NASDAQ	FMNB	Thu, Jun 16, 2016	8.82	9.06	8.76	8.91
3955	NASDAQ	FMNB	Wed, Jun 15, 2016	8.77	8.99	8.66	8.77
3954	NASDAQ	FMNB	Tue, Jun 14, 2016	8.82	9.07	8.54	8.82
3953	NASDAQ	FMNB	Mon, Jun 13, 2016	9.15	9.35	8.56	8.69
3952	NASDAQ	FMNB	Fri, Jun 10, 2016	9.10	9.26	9.10	9.22
3951	NASDAQ	FMNB	Thu, Jun 9, 2016	9.10	9.31	9.03	9.19
3950	NASDAQ	FMNB	Wed, Jun 8, 2016	9.15	9.34	9.10	9.24
3949	NASDAQ	FMNB	Tue, Jun 7, 2016	9.24	9.42	9.17	9.18
3948	NASDAQ	FMNB	Mon, Jun 6, 2016	9.20	9.35	9.13	9.26
3947	NASDAQ	FMNB	Fri, Jun 3, 2016	9.27	9.43	9.21	9.21
3946	NASDAQ	FMNB	Thu, Jun 2, 2016	9.32	9.41	9.21	9.28
3945	NASDAQ	FMNB	Wed, Jun 1, 2016	9.43	9.45	9.33	9.37
3944	NASDAQ	FMNB	Tue, May 31, 2016	9.50	9.59	9.33	9.46
3943	NASDAQ	FMNB	Fri, May 27, 2016	9.38	9.45	9.17	9.44
3942	NASDAQ	FMNB	Thu, May 26, 2016	9.35	9.48	9.16	9.32
3941	NASDAQ	FMNB	Wed, May 25, 2016	9.18	9.37	8.99	9.35
3940	NASDAQ	FMNB	Tue, May 24, 2016	9.25	9.28	9.05	9.17
3939	NASDAQ	FMNB	Mon, May 23, 2016	9.20	9.39	9.01	9.17
3938	NASDAQ	FMNB	Fri, May 20, 2016	9.16	9.24	8.95	9.15
3937	NASDAQ	FMNB	Thu, May 19, 2016	9.15	9.30	8.96	9.21
3936	NASDAQ	FMNB	Wed, May 18, 2016	8.78	9.24	8.75	9.08
3935	NASDAQ	FMNB	Tue, May 17, 2016	9.08	9.18	8.72	8.85
3934	NASDAQ	FMNB	Mon, May 16, 2016	9.22	9.26	8.89	9.10
3933	NASDAQ	FMNB	Fri, May 13, 2016	9.35	9.35	9.19	9.29
3932	NASDAQ	FMNB	Thu, May 12, 2016	9.34	9.45	9.19	9.24
3931	NASDAQ	FMNB	Wed, May 11, 2016	9.16	9.42	9.16	9.37
3930	NASDAQ	FMNB	Tue, May 10, 2016	9.29	9.49	9.29	9.39
3929	NASDAQ	FMNB	Mon, May 9, 2016	9.40	9.40	9.22	9.36
3928	NASDAQ	FMNB	Fri, May 6, 2016	9.32	9.42	9.10	9.39
3927	NASDAQ	FMNB	Thu, May 5, 2016	9.37	9.48	9.14	9.35
3926	NASDAQ	FMNB	Wed, May 4, 2016	9.32	9.45	8.96	9.38
3925	NASDAQ	FMNB	Tue, May 3, 2016	9.42	9.42	9.25	9.38
3924	NASDAQ	FMNB	Mon, May 2, 2016	9.34	9.48	9.25	9.48
3923	NASDAQ	FMNB	Fri, Apr 29, 2016	9.24	9.39	9.20	9.30
3922	NASDAQ	FMNB	Thu, Apr 28, 2016	9.12	9.30	9.12	9.29
3921	NASDAQ	FMNB	Wed, Apr 27, 2016	9.13	9.29	9.13	9.29
3920	NASDAQ	FMNB	Tue, Apr 26, 2016	9.20	9.29	9.14	9.28
3919	NASDAQ	FMNB	Mon, Apr 25, 2016	9.01	9.20	8.96	9.16
3918	NASDAQ	FMNB	Fri, Apr 22, 2016	9.00	9.18	8.92	9.03
3917	NASDAQ	FMNB	Thu, Apr 21, 2016	9.20	9.20	8.73	9.00
3916	NASDAQ	FMNB	Wed, Apr 20, 2016	9.11	9.11	8.97	9.00
3915	NASDAQ	FMNB	Tue, Apr 19, 2016	9.03	9.19	8.96	9.01
3914	NASDAQ	FMNB	Mon, Apr 18, 2016	9.00	9.20	8.97	8.97
3913	NASDAQ	FMNB	Fri, Apr 15, 2016	9.11	9.14	8.98	8.98
3912	NASDAQ	FMNB	Thu, Apr 14, 2016	9.02	9.13	9.02	9.05
3911	NASDAQ	FMNB	Wed, Apr 13, 2016	8.98	9.19	8.98	9.07
3910	NASDAQ	FMNB	Tue, Apr 12, 2016	8.94	9.06	8.94	9.00
3909	NASDAQ	FMNB	Mon, Apr 11, 2016	8.88	9.05	8.88	8.95
3908	NASDAQ	FMNB	Fri, Apr 8, 2016	9.03	9.03	8.93	8.95
3907	NASDAQ	FMNB	Thu, Apr 7, 2016	9.11	9.11	8.97	8.99
3906	NASDAQ	FMNB	Wed, Apr 6, 2016	9.01	9.21	8.92	9.02
3905	NASDAQ	FMNB	Tue, Apr 5, 2016	9.05	9.05	9.05	9.00
3904	NASDAQ	FMNB	Mon, Apr 4, 2016	9.01	9.09	8.94	9.05
3903	NASDAQ	FMNB	Fri, Apr 1, 2016	8.91	9.00	8.91	8.95
3902	NASDAQ	FMNB	Thu, Mar 31, 2016	9.00	9.00	8.71	9.00
3901	NASDAQ	FMNB	Wed, Mar 30, 2016	9.00	9.00	8.90	9.00
3900	NASDAQ	FMNB	Tue, Mar 29, 2016	8.95	8.99	8.94	8.93
3899	NASDAQ	FMNB	Mon, Mar 28, 2016	9.00	9.00	8.64	8.95
3898	NASDAQ	FMNB	Thu, Mar 24, 2016	8.94	8.97	8.86	8.96
3897	NASDAQ	FMNB	Wed, Mar 23, 2016	8.89	9.00	8.52	8.99
3896	NASDAQ	FMNB	Tue, Mar 22, 2016	8.84	8.99	8.82	8.97
3895	NASDAQ	FMNB	Mon, Mar 21, 2016	9.00	9.00	8.83	8.92
3894	NASDAQ	FMNB	Fri, Mar 18, 2016	8.98	8.99	8.88	8.95
3893	NASDAQ	FMNB	Thu, Mar 17, 2016	8.85	8.95	8.78	8.94
3892	NASDAQ	FMNB	Wed, Mar 16, 2016	8.88	8.96	8.85	8.90
3891	NASDAQ	FMNB	Tue, Mar 15, 2016	8.85	8.85	8.85	8.94
3890	NASDAQ	FMNB	Mon, Mar 14, 2016	8.71	8.80	8.71	8.80
3889	NASDAQ	FMNB	Fri, Mar 11, 2016	8.70	8.70	8.70	8.75
3888	NASDAQ	FMNB	Thu, Mar 10, 2016	8.73	8.73	8.73	8.70
3887	NASDAQ	FMNB	Wed, Mar 9, 2016	8.60	8.74	8.58	8.54
3886	NASDAQ	FMNB	Tue, Mar 8, 2016	8.66	8.75	8.53	8.68
3885	NASDAQ	FMNB	Mon, Mar 7, 2016	8.56	8.68	8.56	8.68
3884	NASDAQ	FMNB	Fri, Mar 4, 2016	8.64	8.64	8.47	8.55
3883	NASDAQ	FMNB	Thu, Mar 3, 2016	8.60	8.60	8.60	8.50
3882	NASDAQ	FMNB	Wed, Mar 2, 2016	8.59	8.65	8.56	8.60
3881	NASDAQ	FMNB	Tue, Mar 1, 2016	8.56	8.62	8.48	8.50
3880	NASDAQ	FMNB	Mon, Feb 29, 2016	8.48	8.65	8.45	8.43
3879	NASDAQ	FMNB	Fri, Feb 26, 2016	8.25	8.50	8.25	8.43
3878	NASDAQ	FMNB	Thu, Feb 25, 2016	8.40	8.50	8.30	8.42
3877	NASDAQ	FMNB	Wed, Feb 24, 2016	8.30	8.43	8.27	8.39
3876	NASDAQ	FMNB	Tue, Feb 23, 2016	8.22	8.35	8.17	8.30
3875	NASDAQ	FMNB	Mon, Feb 22, 2016	8.29	8.30	8.21	8.27
3874	NASDAQ	FMNB	Fri, Feb 19, 2016	8.20	8.36	8.20	8.23
3873	NASDAQ	FMNB	Thu, Feb 18, 2016	8.18	8.34	8.18	8.27
3872	NASDAQ	FMNB	Wed, Feb 17, 2016	8.43	8.43	8.22	8.28
3871	NASDAQ	FMNB	Tue, Feb 16, 2016	8.31	8.40	8.22	8.36
3870	NASDAQ	FMNB	Fri, Feb 12, 2016	8.18	8.27	8.06	8.26
3869	NASDAQ	FMNB	Thu, Feb 11, 2016	8.20	8.24	8.11	8.13
3868	NASDAQ	FMNB	Wed, Feb 10, 2016	8.26	8.31	8.19	8.27
3867	NASDAQ	FMNB	Tue, Feb 9, 2016	8.26	8.30	8.07	8.28
3866	NASDAQ	FMNB	Mon, Feb 8, 2016	8.23	8.30	8.21	8.22
3865	NASDAQ	FMNB	Fri, Feb 5, 2016	8.30	8.31	8.26	8.31
3864	NASDAQ	FMNB	Thu, Feb 4, 2016	8.29	8.31	8.22	8.31
3863	NASDAQ	FMNB	Wed, Feb 3, 2016	8.32	8.32	8.22	8.24
3862	NASDAQ	FMNB	Tue, Feb 2, 2016	8.26	8.31	8.24	8.31
3861	NASDAQ	FMNB	Mon, Feb 1, 2016	8.24	8.34	8.18	8.27
3860	NASDAQ	FMNB	Fri, Jan 29, 2016	8.25	8.36	8.17	8.23
3859	NASDAQ	FMNB	Thu, Jan 28, 2016	8.25	8.26	8.20	8.24
3858	NASDAQ	FMNB	Wed, Jan 27, 2016	8.19	8.22	8.10	8.22
3857	NASDAQ	FMNB	Tue, Jan 26, 2016	8.11	8.29	8.11	8.25
3856	NASDAQ	FMNB	Mon, Jan 25, 2016	8.13	8.17	8.06	8.11
3855	NASDAQ	FMNB	Fri, Jan 22, 2016	8.12	8.23	8.03	8.14
3854	NASDAQ	FMNB	Thu, Jan 21, 2016	8.09	8.09	8.00	8.03
3853	NASDAQ	FMNB	Wed, Jan 20, 2016	8.00	8.09	8.00	8.06
3852	NASDAQ	FMNB	Tue, Jan 19, 2016	8.23	8.25	8.00	8.02
3851	NASDAQ	FMNB	Fri, Jan 15, 2016	8.19	8.23	8.09	8.15
3850	NASDAQ	FMNB	Thu, Jan 14, 2016	8.19	8.26	8.00	8.22
3849	NASDAQ	FMNB	Wed, Jan 13, 2016	8.25	8.29	8.01	8.09
3848	NASDAQ	FMNB	Tue, Jan 12, 2016	8.41	8.56	8.21	8.24
3847	NASDAQ	FMNB	Mon, Jan 11, 2016	8.54	8.65	8.30	8.34
3846	NASDAQ	FMNB	Fri, Jan 8, 2016	8.63	8.67	8.50	8.55
3845	NASDAQ	FMNB	Thu, Jan 7, 2016	8.61	8.71	8.55	8.69
3844	NASDAQ	FMNB	Wed, Jan 6, 2016	8.58	8.74	8.54	8.66
3843	NASDAQ	FMNB	Tue, Jan 5, 2016	8.75	8.75	8.62	8.62
3842	NASDAQ	FMNB	Mon, Jan 4, 2016	8.50	8.75	8.45	8.75
3841	NASDAQ	FMNB	Thu, Dec 31, 2015	8.51	8.70	8.50	8.60
3840	NASDAQ	FMNB	Wed, Dec 30, 2015	8.42	8.58	8.41	8.50
3839	NASDAQ	FMNB	Tue, Dec 29, 2015	8.35	8.55	8.31	8.46
3838	NASDAQ	FMNB	Mon, Dec 28, 2015	8.17	8.32	8.14	8.26
3837	NASDAQ	FMNB	Thu, Dec 24, 2015	8.08	8.15	8.05	8.13
3836	NASDAQ	FMNB	Wed, Dec 23, 2015	8.06	8.24	7.94	8.05
3835	NASDAQ	FMNB	Tue, Dec 22, 2015	8.17	8.17	7.96	8.08
3834	NASDAQ	FMNB	Mon, Dec 21, 2015	8.22	8.34	8.05	8.13
3833	NASDAQ	FMNB	Fri, Dec 18, 2015	8.18	8.30	8.05	8.27
3832	NASDAQ	FMNB	Thu, Dec 17, 2015	8.07	8.43	8.02	8.24
3831	NASDAQ	FMNB	Wed, Dec 16, 2015	8.13	8.22	8.00	8.18
3830	NASDAQ	FMNB	Tue, Dec 15, 2015	7.85	8.25	7.85	8.10
3829	NASDAQ	FMNB	Mon, Dec 14, 2015	7.74	8.02	7.60	7.89
3828	NASDAQ	FMNB	Fri, Dec 11, 2015	7.75	7.82	7.70	7.77
3827	NASDAQ	FMNB	Thu, Dec 10, 2015	7.97	8.09	7.75	7.78
3826	NASDAQ	FMNB	Wed, Dec 9, 2015	8.08	8.13	7.77	7.91
3825	NASDAQ	FMNB	Tue, Dec 8, 2015	8.14	8.25	8.01	8.06
3824	NASDAQ	FMNB	Mon, Dec 7, 2015	8.34	8.37	8.14	8.17
3823	NASDAQ	FMNB	Fri, Dec 4, 2015	8.33	8.48	8.27	8.40
3822	NASDAQ	FMNB	Thu, Dec 3, 2015	8.42	8.42	8.30	8.39
3821	NASDAQ	FMNB	Wed, Dec 2, 2015	8.24	8.40	8.24	8.36
3820	NASDAQ	FMNB	Tue, Dec 1, 2015	8.42	8.48	8.35	8.46
3819	NASDAQ	FMNB	Mon, Nov 30, 2015	8.25	8.41	8.25	8.41
3818	NASDAQ	FMNB	Fri, Nov 27, 2015	8.26	8.40	8.25	8.29
3817	NASDAQ	FMNB	Wed, Nov 25, 2015	8.33	8.39	8.25	8.33
3816	NASDAQ	FMNB	Tue, Nov 24, 2015	8.30	8.42	8.24	8.38
3815	NASDAQ	FMNB	Mon, Nov 23, 2015	8.30	8.39	8.22	8.30
3814	NASDAQ	FMNB	Fri, Nov 20, 2015	8.43	8.50	8.21	8.41
3813	NASDAQ	FMNB	Thu, Nov 19, 2015	8.32	8.48	8.32	8.35
3812	NASDAQ	FMNB	Wed, Nov 18, 2015	8.31	8.39	8.30	8.36
3811	NASDAQ	FMNB	Tue, Nov 17, 2015	8.29	8.34	8.23	8.33
3810	NASDAQ	FMNB	Mon, Nov 16, 2015	8.30	8.40	8.24	8.24
3809	NASDAQ	FMNB	Fri, Nov 13, 2015	8.30	8.45	8.20	8.38
3808	NASDAQ	FMNB	Thu, Nov 12, 2015	8.28	8.35	8.20	8.21
3807	NASDAQ	FMNB	Wed, Nov 11, 2015	8.35	8.39	8.25	8.27
3806	NASDAQ	FMNB	Tue, Nov 10, 2015	8.21	8.36	8.21	8.35
3805	NASDAQ	FMNB	Mon, Nov 9, 2015	8.30	8.30	8.24	8.25
3804	NASDAQ	FMNB	Fri, Nov 6, 2015	8.34	8.39	8.25	8.25
3803	NASDAQ	FMNB	Thu, Nov 5, 2015	8.30	8.45	8.30	8.39
3802	NASDAQ	FMNB	Wed, Nov 4, 2015	8.31	8.35	8.25	8.33
3801	NASDAQ	FMNB	Tue, Nov 3, 2015	8.35	8.35	8.23	8.28
3800	NASDAQ	FMNB	Mon, Nov 2, 2015	8.49	8.49	8.27	8.29
3799	NASDAQ	FMNB	Fri, Oct 30, 2015	8.25	8.30	8.21	8.25
3798	NASDAQ	FMNB	Thu, Oct 29, 2015	8.21	8.34	8.21	8.24
3797	NASDAQ	FMNB	Wed, Oct 28, 2015	8.19	8.36	8.19	8.21
3796	NASDAQ	FMNB	Tue, Oct 27, 2015	8.36	8.45	8.19	8.22
3795	NASDAQ	FMNB	Mon, Oct 26, 2015	8.51	8.52	8.24	8.35
3794	NASDAQ	FMNB	Fri, Oct 23, 2015	8.50	8.52	8.44	8.52
3793	NASDAQ	FMNB	Thu, Oct 22, 2015	8.54	8.54	8.50	8.50
3792	NASDAQ	FMNB	Wed, Oct 21, 2015	8.50	8.54	8.28	8.54
3791	NASDAQ	FMNB	Tue, Oct 20, 2015	8.50	8.54	8.42	8.50
3790	NASDAQ	FMNB	Fri, Oct 16, 2015	8.47	8.50	8.44	8.46
3789	NASDAQ	FMNB	Thu, Oct 15, 2015	8.35	8.49	8.35	8.48
3788	NASDAQ	FMNB	Wed, Oct 14, 2015	8.38	8.42	8.13	8.32
3787	NASDAQ	FMNB	Tue, Oct 13, 2015	8.50	8.50	8.44	8.45
3786	NASDAQ	FMNB	Mon, Oct 12, 2015	8.55	8.66	8.42	8.55
3785	NASDAQ	FMNB	Fri, Oct 9, 2015	8.29	8.63	8.24	8.50
3784	NASDAQ	FMNB	Thu, Oct 8, 2015	8.20	8.34	8.20	8.32
3783	NASDAQ	FMNB	Wed, Oct 7, 2015	8.26	8.26	8.14	8.20
3782	NASDAQ	FMNB	Tue, Oct 6, 2015	8.27	8.30	8.17	8.23
3781	NASDAQ	FMNB	Mon, Oct 5, 2015	8.46	8.53	8.15	8.19
3780	NASDAQ	FMNB	Fri, Oct 2, 2015	8.33	8.65	8.08	8.56
3779	NASDAQ	FMNB	Thu, Oct 1, 2015	8.22	8.47	8.15	8.40
3778	NASDAQ	FMNB	Wed, Sep 30, 2015	8.28	8.41	8.13	8.22
3777	NASDAQ	FMNB	Tue, Sep 29, 2015	8.35	8.50	8.13	8.24
3776	NASDAQ	FMNB	Mon, Sep 28, 2015	8.22	8.50	8.20	8.29
3775	NASDAQ	FMNB	Fri, Sep 25, 2015	8.29	8.35	8.20	8.21
3774	NASDAQ	FMNB	Thu, Sep 24, 2015	8.24	8.36	8.21	8.22
3773	NASDAQ	FMNB	Wed, Sep 23, 2015	8.41	8.46	8.19	8.30
3772	NASDAQ	FMNB	Tue, Sep 22, 2015	8.25	8.63	8.18	8.40
3771	NASDAQ	FMNB	Mon, Sep 21, 2015	8.19	8.28	8.04	8.21
3770	NASDAQ	FMNB	Fri, Sep 18, 2015	8.22	8.35	7.86	7.86
3769	NASDAQ	FMNB	Thu, Sep 17, 2015	8.43	8.60	8.12	8.23
3768	NASDAQ	FMNB	Wed, Sep 16, 2015	8.64	8.64	8.40	8.40
3767	NASDAQ	FMNB	Tue, Sep 15, 2015	8.65	8.65	8.50	8.64
3766	NASDAQ	FMNB	Mon, Sep 14, 2015	8.65	8.75	8.58	8.58
3765	NASDAQ	FMNB	Fri, Sep 11, 2015	8.61	8.68	8.61	8.66
3764	NASDAQ	FMNB	Thu, Sep 10, 2015	8.65	8.68	8.56	8.63
3763	NASDAQ	FMNB	Wed, Sep 9, 2015	8.32	8.65	8.26	8.59
3762	NASDAQ	FMNB	Tue, Sep 8, 2015	8.29	8.40	8.27	8.32
3761	NASDAQ	FMNB	Fri, Sep 4, 2015	8.18	8.29	8.16	8.28
3760	NASDAQ	FMNB	Thu, Sep 3, 2015	8.20	8.29	8.16	8.25
3759	NASDAQ	FMNB	Wed, Sep 2, 2015	8.33	8.33	8.16	8.16
3758	NASDAQ	FMNB	Tue, Sep 1, 2015	8.38	8.38	8.09	8.11
3757	NASDAQ	FMNB	Mon, Aug 31, 2015	8.25	8.37	8.20	8.31
3756	NASDAQ	FMNB	Fri, Aug 28, 2015	8.04	8.40	8.04	8.27
3755	NASDAQ	FMNB	Thu, Aug 27, 2015	8.05	8.13	8.02	8.10
3754	NASDAQ	FMNB	Wed, Aug 26, 2015	8.05	8.05	7.90	8.03
3753	NASDAQ	FMNB	Tue, Aug 25, 2015	8.00	8.05	8.00	8.00
3752	NASDAQ	FMNB	Mon, Aug 24, 2015	8.00	8.07	7.70	7.98
3751	NASDAQ	FMNB	Fri, Aug 21, 2015	8.03	8.12	8.00	8.03
3750	NASDAQ	FMNB	Thu, Aug 20, 2015	8.07	8.16	8.00	8.08
3749	NASDAQ	FMNB	Wed, Aug 19, 2015	8.02	8.15	8.00	8.13
3748	NASDAQ	FMNB	Tue, Aug 18, 2015	8.09	8.16	8.00	8.13
3747	NASDAQ	FMNB	Mon, Aug 17, 2015	7.94	8.20	7.94	8.09
3746	NASDAQ	FMNB	Fri, Aug 14, 2015	8.03	8.21	8.03	8.12
3745	NASDAQ	FMNB	Thu, Aug 13, 2015	8.11	8.11	8.03	8.10
3744	NASDAQ	FMNB	Wed, Aug 12, 2015	8.10	8.10	8.00	8.00
3743	NASDAQ	FMNB	Tue, Aug 11, 2015	8.13	8.20	8.09	8.19
3742	NASDAQ	FMNB	Mon, Aug 10, 2015	8.15	8.28	8.15	8.22
3741	NASDAQ	FMNB	Fri, Aug 7, 2015	8.15	8.19	8.10	8.10
3740	NASDAQ	FMNB	Thu, Aug 6, 2015	8.22	8.22	8.12	8.13
3739	NASDAQ	FMNB	Wed, Aug 5, 2015	8.35	8.35	8.20	8.21
3738	NASDAQ	FMNB	Tue, Aug 4, 2015	8.20	8.22	8.16	8.16
3737	NASDAQ	FMNB	Mon, Aug 3, 2015	8.15	8.24	8.15	8.16
3736	NASDAQ	FMNB	Fri, Jul 31, 2015	8.15	8.26	8.15	8.19
3735	NASDAQ	FMNB	Thu, Jul 30, 2015	8.15	8.24	8.15	8.15
3734	NASDAQ	FMNB	Wed, Jul 29, 2015	8.15	8.36	8.15	8.18
3733	NASDAQ	FMNB	Tue, Jul 28, 2015	8.24	8.24	8.11	8.11
3732	NASDAQ	FMNB	Mon, Jul 27, 2015	8.05	8.26	8.05	8.15
3731	NASDAQ	FMNB	Fri, Jul 24, 2015	8.26	8.30	8.16	8.16
3730	NASDAQ	FMNB	Thu, Jul 23, 2015	8.30	8.38	8.25	8.25
3729	NASDAQ	FMNB	Wed, Jul 22, 2015	8.20	8.30	8.19	8.30
3728	NASDAQ	FMNB	Tue, Jul 21, 2015	8.00	8.18	8.00	8.16
3727	NASDAQ	FMNB	Mon, Jul 20, 2015	8.20	8.20	8.07	8.08
3726	NASDAQ	FMNB	Fri, Jul 17, 2015	8.08	8.19	8.02	8.19
3725	NASDAQ	FMNB	Thu, Jul 16, 2015	8.15	8.15	8.06	8.15
3724	NASDAQ	FMNB	Wed, Jul 15, 2015	8.12	8.15	8.09	8.10
3723	NASDAQ	FMNB	Tue, Jul 14, 2015	8.18	8.18	8.07	8.10
3722	NASDAQ	FMNB	Mon, Jul 13, 2015	8.01	8.21	8.01	8.05
3721	NASDAQ	FMNB	Fri, Jul 10, 2015	8.19	8.19	8.00	8.02
3720	NASDAQ	FMNB	Thu, Jul 9, 2015	8.06	8.10	8.05	8.08
3719	NASDAQ	FMNB	Wed, Jul 8, 2015	8.19	8.19	8.05	8.07
3718	NASDAQ	FMNB	Tue, Jul 7, 2015	8.10	8.18	8.10	8.17
3717	NASDAQ	FMNB	Mon, Jul 6, 2015	8.21	8.28	8.11	8.13
3716	NASDAQ	FMNB	Thu, Jul 2, 2015	8.16	8.29	8.16	8.16
3715	NASDAQ	FMNB	Wed, Jul 1, 2015	8.29	8.29	8.10	8.16
3714	NASDAQ	FMNB	Tue, Jun 30, 2015	8.34	8.34	8.18	8.25
3713	NASDAQ	FMNB	Mon, Jun 29, 2015	8.13	8.28	8.18	8.25
3712	NASDAQ	FMNB	Fri, Jun 26, 2015	8.35	8.35	8.10	8.14
3711	NASDAQ	FMNB	Thu, Jun 25, 2015	8.23	8.38	8.23	8.31
3710	NASDAQ	FMNB	Wed, Jun 24, 2015	8.03	8.20	8.03	8.20
3709	NASDAQ	FMNB	Tue, Jun 23, 2015	8.20	8.20	8.16	8.20
3708	NASDAQ	FMNB	Mon, Jun 22, 2015	8.15	8.20	8.07	8.20
3707	NASDAQ	FMNB	Fri, Jun 19, 2015	8.15	8.15	8.10	8.15
3706	NASDAQ	FMNB	Thu, Jun 18, 2015	7.97	8.14	7.97	8.14
3705	NASDAQ	FMNB	Wed, Jun 17, 2015	8.11	8.15	8.06	8.06
3704	NASDAQ	FMNB	Tue, Jun 16, 2015	8.20	8.16	8.14	8.14
3703	NASDAQ	FMNB	Mon, Jun 15, 2015	8.26	8.18	8.14	8.17
3702	NASDAQ	FMNB	Fri, Jun 12, 2015	7.99	8.30	7.99	8.26
3701	NASDAQ	FMNB	Thu, Jun 11, 2015	8.15	8.20	8.08	8.08
3700	NASDAQ	FMNB	Wed, Jun 10, 2015	8.15	8.16	8.15	8.15
3699	NASDAQ	FMNB	Tue, Jun 9, 2015	8.15	8.16	8.11	8.15
3698	NASDAQ	FMNB	Mon, Jun 8, 2015	8.15	8.16	8.13	8.16
3697	NASDAQ	FMNB	Fri, Jun 5, 2015	8.15	8.20	8.15	8.20
3696	NASDAQ	FMNB	Thu, Jun 4, 2015	8.15	8.20	8.10	8.15
3695	NASDAQ	FMNB	Wed, Jun 3, 2015	8.15	8.20	8.15	8.16
3694	NASDAQ	FMNB	Tue, Jun 2, 2015	8.07	8.15	8.00	8.15
3693	NASDAQ	FMNB	Mon, Jun 1, 2015	8.00	8.16	8.00	8.15
3692	NASDAQ	FMNB	Fri, May 29, 2015	8.05	8.15	8.05	8.06
3691	NASDAQ	FMNB	Thu, May 28, 2015	8.10	8.14	8.06	8.13
3690	NASDAQ	FMNB	Wed, May 27, 2015	8.15	8.17	8.02	8.02
3689	NASDAQ	FMNB	Tue, May 26, 2015	8.12	8.15	8.11	8.11
3688	NASDAQ	FMNB	Fri, May 22, 2015	8.12	8.15	8.10	8.14
3687	NASDAQ	FMNB	Thu, May 21, 2015	8.15	8.15	8.10	8.12
3686	NASDAQ	FMNB	Wed, May 20, 2015	8.10	8.14	8.10	8.10
3685	NASDAQ	FMNB	Tue, May 19, 2015	8.13	8.14	8.06	8.10
3684	NASDAQ	FMNB	Mon, May 18, 2015	8.13	8.15	8.12	8.15
3683	NASDAQ	FMNB	Fri, May 15, 2015	8.13	8.16	8.10	8.16
3682	NASDAQ	FMNB	Thu, May 14, 2015	8.05	8.20	8.05	8.10
3681	NASDAQ	FMNB	Wed, May 13, 2015	8.07	8.14	8.05	8.10
3680	NASDAQ	FMNB	Tue, May 12, 2015	8.13	8.15	8.12	8.12
3679	NASDAQ	FMNB	Mon, May 11, 2015	8.18	8.20	8.08	8.08
3678	NASDAQ	FMNB	Fri, May 8, 2015	8.07	8.20	8.07	8.14
3677	NASDAQ	FMNB	Thu, May 7, 2015	8.07	8.18	8.07	8.15
3676	NASDAQ	FMNB	Wed, May 6, 2015	8.12	8.26	8.11	8.22
3675	NASDAQ	FMNB	Tue, May 5, 2015	8.20	8.25	8.20	8.20
3674	NASDAQ	FMNB	Mon, May 4, 2015	8.28	8.29	8.20	8.20
3673	NASDAQ	FMNB	Fri, May 1, 2015	8.27	8.34	8.26	8.26
3672	NASDAQ	FMNB	Thu, Apr 30, 2015	8.35	8.35	8.26	8.27
3671	NASDAQ	FMNB	Wed, Apr 29, 2015	8.26	8.37	8.25	8.31
3670	NASDAQ	FMNB	Tue, Apr 28, 2015	8.26	8.37	8.26	8.26
3669	NASDAQ	FMNB	Mon, Apr 27, 2015	8.33	8.33	8.17	8.17
3668	NASDAQ	FMNB	Fri, Apr 24, 2015	8.17	8.42	8.17	8.42
3667	NASDAQ	FMNB	Thu, Apr 23, 2015	8.15	8.36	8.10	8.10
3666	NASDAQ	FMNB	Wed, Apr 22, 2015	8.42	8.42	8.15	8.22
3665	NASDAQ	FMNB	Tue, Apr 21, 2015	8.42	8.44	8.17	8.26
3664	NASDAQ	FMNB	Mon, Apr 20, 2015	8.11	8.43	8.11	8.24
3663	NASDAQ	FMNB	Fri, Apr 17, 2015	8.10	8.13	8.10	8.10
3662	NASDAQ	FMNB	Thu, Apr 16, 2015	8.48	8.24	8.02	8.06
3661	NASDAQ	FMNB	Wed, Apr 15, 2015	8.15	8.26	8.15	8.19
3660	NASDAQ	FMNB	Tue, Apr 14, 2015	8.17	8.20	8.15	8.16
3659	NASDAQ	FMNB	Mon, Apr 13, 2015	8.18	8.22	8.17	8.19
3658	NASDAQ	FMNB	Fri, Apr 10, 2015	8.19	8.21	8.16	8.19
3657	NASDAQ	FMNB	Thu, Apr 9, 2015	8.04	8.21	7.95	8.21
3656	NASDAQ	FMNB	Wed, Apr 8, 2015	8.06	8.31	8.05	8.15
3655	NASDAQ	FMNB	Tue, Apr 7, 2015	8.39	8.44	8.38	8.44
3654	NASDAQ	FMNB	Mon, Apr 6, 2015	8.38	8.44	8.36	8.36
3653	NASDAQ	FMNB	Thu, Apr 2, 2015	8.19	8.44	8.27	8.43
3652	NASDAQ	FMNB	Wed, Apr 1, 2015	8.20	8.24	8.14	8.24
3651	NASDAQ	FMNB	Tue, Mar 31, 2015	8.22	8.25	8.00	8.19
3650	NASDAQ	FMNB	Mon, Mar 30, 2015	8.11	8.19	8.10	8.19
3649	NASDAQ	FMNB	Fri, Mar 27, 2015	8.10	8.11	8.10	8.10
3648	NASDAQ	FMNB	Thu, Mar 26, 2015	8.10	8.17	8.07	8.12
3647	NASDAQ	FMNB	Wed, Mar 25, 2015	8.00	8.11	8.00	8.06
3646	NASDAQ	FMNB	Tue, Mar 24, 2015	8.03	8.17	8.03	8.06
3645	NASDAQ	FMNB	Mon, Mar 23, 2015	8.00	8.16	8.00	8.15
3644	NASDAQ	FMNB	Fri, Mar 20, 2015	8.04	8.04	7.98	8.01
3643	NASDAQ	FMNB	Thu, Mar 19, 2015	8.05	8.05	8.01	8.01
3642	NASDAQ	FMNB	Wed, Mar 18, 2015	8.01	8.10	8.00	8.03
3641	NASDAQ	FMNB	Tue, Mar 17, 2015	7.96	8.04	7.95	8.03
3640	NASDAQ	FMNB	Mon, Mar 16, 2015	8.01	8.00	7.95	7.99
3639	NASDAQ	FMNB	Fri, Mar 13, 2015	8.06	8.07	7.95	7.99
3638	NASDAQ	FMNB	Thu, Mar 12, 2015	8.17	8.15	8.08	8.08
3637	NASDAQ	FMNB	Wed, Mar 11, 2015	8.10	8.20	8.11	8.11
3636	NASDAQ	FMNB	Tue, Mar 10, 2015	8.10	8.19	8.01	8.11
3635	NASDAQ	FMNB	Mon, Mar 9, 2015	8.11	8.22	8.02	8.13
3634	NASDAQ	FMNB	Fri, Mar 6, 2015	8.05	8.11	7.96	8.10
3633	NASDAQ	FMNB	Thu, Mar 5, 2015	8.07	8.07	7.98	7.98
3632	NASDAQ	FMNB	Wed, Mar 4, 2015	7.99	8.11	7.96	8.02
3631	NASDAQ	FMNB	Tue, Mar 3, 2015	7.73	7.99	7.73	7.99
3630	NASDAQ	FMNB	Mon, Mar 2, 2015	7.83	7.95	7.81	7.85
3629	NASDAQ	FMNB	Fri, Feb 27, 2015	7.88	7.95	7.84	7.88
3628	NASDAQ	FMNB	Thu, Feb 26, 2015	7.90	7.89	7.80	7.84
3627	NASDAQ	FMNB	Wed, Feb 25, 2015	7.90	7.95	7.90	7.92
3626	NASDAQ	FMNB	Tue, Feb 24, 2015	7.94	7.99	7.85	7.99
3625	NASDAQ	FMNB	Mon, Feb 23, 2015	7.88	7.95	7.83	7.94
3624	NASDAQ	FMNB	Fri, Feb 20, 2015	7.85	7.98	7.74	7.98
3623	NASDAQ	FMNB	Thu, Feb 19, 2015	7.95	7.99	7.85	7.99
3622	NASDAQ	FMNB	Wed, Feb 18, 2015	7.92	7.98	7.83	7.96
3621	NASDAQ	FMNB	Tue, Feb 17, 2015	7.84	7.99	7.79	7.99
3620	NASDAQ	FMNB	Fri, Feb 13, 2015	7.77	7.87	7.62	7.87
3619	NASDAQ	FMNB	Thu, Feb 12, 2015	7.80	7.82	7.75	7.82
3618	NASDAQ	FMNB	Wed, Feb 11, 2015	7.65	7.79	7.60	7.79
3617	NASDAQ	FMNB	Tue, Feb 10, 2015	7.59	7.65	7.60	7.65
3616	NASDAQ	FMNB	Mon, Feb 9, 2015	7.58	7.64	7.60	7.64
3615	NASDAQ	FMNB	Fri, Feb 6, 2015	7.56	7.67	7.48	7.67
3614	NASDAQ	FMNB	Thu, Feb 5, 2015	7.44	7.64	7.44	7.64
3613	NASDAQ	FMNB	Wed, Feb 4, 2015	7.43	7.45	7.33	7.44
3612	NASDAQ	FMNB	Tue, Feb 3, 2015	7.42	7.63	7.38	7.48
3611	NASDAQ	FMNB	Mon, Feb 2, 2015	7.45	7.53	7.09	7.37
3610	NASDAQ	FMNB	Fri, Jan 30, 2015	7.74	7.80	7.53	7.53
3609	NASDAQ	FMNB	Thu, Jan 29, 2015	7.78	7.92	7.55	7.64
3608	NASDAQ	FMNB	Wed, Jan 28, 2015	7.64	7.80	7.64	7.66
3607	NASDAQ	FMNB	Tue, Jan 27, 2015	7.55	7.63	7.46	7.62
3606	NASDAQ	FMNB	Mon, Jan 26, 2015	7.60	7.79	7.50	7.50
3605	NASDAQ	FMNB	Fri, Jan 23, 2015	7.62	7.64	7.50	7.60
3604	NASDAQ	FMNB	Thu, Jan 22, 2015	7.83	7.94	7.50	7.59
3603	NASDAQ	FMNB	Wed, Jan 21, 2015	7.62	7.80	7.67	7.80
3602	NASDAQ	FMNB	Tue, Jan 20, 2015	7.70	7.73	7.52	7.66
3601	NASDAQ	FMNB	Fri, Jan 16, 2015	7.70	7.88	7.71	7.71
3600	NASDAQ	FMNB	Thu, Jan 15, 2015	7.66	7.93	7.66	7.71
3599	NASDAQ	FMNB	Wed, Jan 14, 2015	7.97	7.97	7.65	7.87
3598	NASDAQ	FMNB	Tue, Jan 13, 2015	7.81	7.90	7.76	7.79
3597	NASDAQ	FMNB	Mon, Jan 12, 2015	7.93	7.95	7.71	7.76
3596	NASDAQ	FMNB	Fri, Jan 9, 2015	7.93	8.08	7.93	7.97
3595	NASDAQ	FMNB	Thu, Jan 8, 2015	7.92	8.20	7.92	8.09
3594	NASDAQ	FMNB	Wed, Jan 7, 2015	8.13	8.21	8.03	8.10
3593	NASDAQ	FMNB	Tue, Jan 6, 2015	7.98	8.35	7.98	8.22
3592	NASDAQ	FMNB	Mon, Jan 5, 2015	8.43	8.45	8.26	8.31
3591	NASDAQ	FMNB	Fri, Jan 2, 2015	8.41	8.43	8.38	8.42
3590	NASDAQ	FMNB	Wed, Dec 31, 2014	8.35	8.45	8.24	8.35
3589	NASDAQ	FMNB	Tue, Dec 30, 2014	8.39	8.45	8.30	8.31
3588	NASDAQ	FMNB	Mon, Dec 29, 2014	8.27	8.41	8.21	8.31
3587	NASDAQ	FMNB	Fri, Dec 26, 2014	8.23	8.36	8.20	8.27
3586	NASDAQ	FMNB	Wed, Dec 24, 2014	8.18	8.43	7.81	8.26
3585	NASDAQ	FMNB	Tue, Dec 23, 2014	8.24	8.43	8.24	8.27
3584	NASDAQ	FMNB	Mon, Dec 22, 2014	8.47	8.47	8.20	8.28
3583	NASDAQ	FMNB	Fri, Dec 19, 2014	8.16	8.50	8.15	8.50
3582	NASDAQ	FMNB	Thu, Dec 18, 2014	8.35	8.35	8.05	8.10
3581	NASDAQ	FMNB	Wed, Dec 17, 2014	8.23	8.34	8.24	8.29
3580	NASDAQ	FMNB	Tue, Dec 16, 2014	8.34	8.34	8.20	8.28
3579	NASDAQ	FMNB	Mon, Dec 15, 2014	8.16	8.35	8.10	8.20
3578	NASDAQ	FMNB	Fri, Dec 12, 2014	8.26	8.26	8.02	8.19
3577	NASDAQ	FMNB	Thu, Dec 11, 2014	8.10	8.34	8.04	8.29
3576	NASDAQ	FMNB	Wed, Dec 10, 2014	8.22	8.35	8.04	8.04
3575	NASDAQ	FMNB	Tue, Dec 9, 2014	8.25	8.43	8.25	8.25
3574	NASDAQ	FMNB	Mon, Dec 8, 2014	8.25	8.31	8.25	8.30
3573	NASDAQ	FMNB	Fri, Dec 5, 2014	8.45	8.45	8.35	8.35
3572	NASDAQ	FMNB	Thu, Dec 4, 2014	8.37	8.45	8.35	8.36
3571	NASDAQ	FMNB	Wed, Dec 3, 2014	8.50	8.50	8.38	8.41
3570	NASDAQ	FMNB	Mon, Dec 1, 2014	8.41	8.50	8.30	8.50
3569	NASDAQ	FMNB	Fri, Nov 28, 2014	8.27	8.44	8.25	8.44
3568	NASDAQ	FMNB	Wed, Nov 26, 2014	8.27	8.38	8.26	8.32
3567	NASDAQ	FMNB	Tue, Nov 25, 2014	8.31	8.45	8.26	8.26
3566	NASDAQ	FMNB	Mon, Nov 24, 2014	8.47	8.47	8.28	8.28
3565	NASDAQ	FMNB	Fri, Nov 21, 2014	8.49	8.50	8.43	8.47
3564	NASDAQ	FMNB	Thu, Nov 20, 2014	8.46	8.48	8.32	8.32
3563	NASDAQ	FMNB	Wed, Nov 19, 2014	8.20	8.39	8.20	8.39
3562	NASDAQ	FMNB	Tue, Nov 18, 2014	8.40	8.40	8.21	8.25
3561	NASDAQ	FMNB	Mon, Nov 17, 2014	8.41	8.47	8.32	8.36
3560	NASDAQ	FMNB	Fri, Nov 14, 2014	8.45	8.48	8.32	8.48
3559	NASDAQ	FMNB	Thu, Nov 13, 2014	8.60	8.60	8.31	8.48
3558	NASDAQ	FMNB	Wed, Nov 12, 2014	8.49	8.49	8.45	8.48
3557	NASDAQ	FMNB	Tue, Nov 11, 2014	8.36	8.43	8.36	8.43
3556	NASDAQ	FMNB	Mon, Nov 10, 2014	8.27	8.68	8.26	8.36
3555	NASDAQ	FMNB	Fri, Nov 7, 2014	8.22	8.26	8.22	8.26
3554	NASDAQ	FMNB	Thu, Nov 6, 2014	8.23	8.25	8.20	8.25
3553	NASDAQ	FMNB	Wed, Nov 5, 2014	7.50	8.18	7.50	8.18
3552	NASDAQ	FMNB	Tue, Nov 4, 2014	8.11	8.18	8.11	8.16
3551	NASDAQ	FMNB	Mon, Nov 3, 2014	8.06	8.11	7.97	8.11
3550	NASDAQ	FMNB	Fri, Oct 31, 2014	8.10	8.10	8.07	8.10
3549	NASDAQ	FMNB	Thu, Oct 30, 2014	8.00	8.08	7.68	8.07
3548	NASDAQ	FMNB	Wed, Oct 29, 2014	8.10	8.10	7.93	7.93
3547	NASDAQ	FMNB	Tue, Oct 28, 2014	7.68	8.05	7.68	8.04
3546	NASDAQ	FMNB	Mon, Oct 27, 2014	7.55	7.75	7.50	7.60
3545	NASDAQ	FMNB	Fri, Oct 24, 2014	7.55	7.55	7.51	7.52
3544	NASDAQ	FMNB	Thu, Oct 23, 2014	7.50	7.60	7.50	7.50
3543	NASDAQ	FMNB	Wed, Oct 22, 2014	7.60	7.61	7.50	7.50
3542	NASDAQ	FMNB	Tue, Oct 21, 2014	7.58	7.60	7.55	7.58
3541	NASDAQ	FMNB	Mon, Oct 20, 2014	7.51	7.64	7.51	7.58
3540	NASDAQ	FMNB	Fri, Oct 17, 2014	7.45	7.53	7.45	7.52
3539	NASDAQ	FMNB	Thu, Oct 16, 2014	7.40	7.50	7.40	7.49
3538	NASDAQ	FMNB	Wed, Oct 15, 2014	7.64	7.54	7.45	7.48
3537	NASDAQ	FMNB	Tue, Oct 14, 2014	7.75	7.75	7.68	7.75
3536	NASDAQ	FMNB	Mon, Oct 13, 2014	7.99	7.99	7.71	7.71
3535	NASDAQ	FMNB	Fri, Oct 10, 2014	7.95	7.93	7.87	7.87
3534	NASDAQ	FMNB	Thu, Oct 9, 2014	7.94	7.99	7.86	7.99
3533	NASDAQ	FMNB	Wed, Oct 8, 2014	8.01	8.01	7.96	8.00
3532	NASDAQ	FMNB	Tue, Oct 7, 2014	7.90	8.01	7.90	8.01
3531	NASDAQ	FMNB	Mon, Oct 6, 2014	8.00	8.01	7.90	7.95
3530	NASDAQ	FMNB	Fri, Oct 3, 2014	7.99	8.01	7.93	8.00
3529	NASDAQ	FMNB	Thu, Oct 2, 2014	7.96	8.05	7.90	8.00
3528	NASDAQ	FMNB	Wed, Oct 1, 2014	7.94	8.05	7.95	7.99
3527	NASDAQ	FMNB	Tue, Sep 30, 2014	7.95	8.05	7.89	7.99
3526	NASDAQ	FMNB	Mon, Sep 29, 2014	7.87	7.98	7.82	7.85
3525	NASDAQ	FMNB	Fri, Sep 26, 2014	7.70	8.05	7.64	7.82
3524	NASDAQ	FMNB	Thu, Sep 25, 2014	8.04	8.05	7.71	7.94
3523	NASDAQ	FMNB	Wed, Sep 24, 2014	8.04	8.09	8.01	8.05
3522	NASDAQ	FMNB	Tue, Sep 23, 2014	8.06	8.06	8.06	8.06
3521	NASDAQ	FMNB	Mon, Sep 22, 2014	8.19	8.30	7.88	7.88
3520	NASDAQ	FMNB	Fri, Sep 19, 2014	8.24	8.24	8.00	8.24
3519	NASDAQ	FMNB	Thu, Sep 18, 2014	7.77	8.71	7.77	8.10
3518	NASDAQ	FMNB	Wed, Sep 17, 2014	7.80	7.90	7.80	7.83
3517	NASDAQ	FMNB	Tue, Sep 16, 2014	7.75	7.85	7.75	7.85
3516	NASDAQ	FMNB	Mon, Sep 15, 2014	7.68	7.85	7.66	7.76
3515	NASDAQ	FMNB	Fri, Sep 12, 2014	7.85	7.86	7.68	7.75
3514	NASDAQ	FMNB	Thu, Sep 11, 2014	7.59	7.80	7.58	7.76
3513	NASDAQ	FMNB	Wed, Sep 10, 2014	7.64	7.75	7.60	7.63
3512	NASDAQ	FMNB	Tue, Sep 9, 2014	7.68	7.70	7.66	7.66
3511	NASDAQ	FMNB	Mon, Sep 8, 2014	7.67	7.74	7.57	7.73
3510	NASDAQ	FMNB	Fri, Sep 5, 2014	7.70	7.71	7.69	7.71
3509	NASDAQ	FMNB	Thu, Sep 4, 2014	7.68	7.71	7.61	7.69
3508	NASDAQ	FMNB	Wed, Sep 3, 2014	7.75	7.75	7.68	7.69
3507	NASDAQ	FMNB	Tue, Sep 2, 2014	7.64	7.75	7.64	7.71
3506	NASDAQ	FMNB	Fri, Aug 29, 2014	7.66	7.70	7.65	7.67
3505	NASDAQ	FMNB	Thu, Aug 28, 2014	7.55	7.66	7.55	7.65
3504	NASDAQ	FMNB	Wed, Aug 27, 2014	7.69	7.69	7.63	7.67
3503	NASDAQ	FMNB	Tue, Aug 26, 2014	7.60	7.63	7.51	7.63
3502	NASDAQ	FMNB	Mon, Aug 25, 2014	7.52	7.60	7.52	7.60
3501	NASDAQ	FMNB	Fri, Aug 22, 2014	7.53	7.54	7.53	7.54
3500	NASDAQ	FMNB	Thu, Aug 21, 2014	7.62	7.66	7.53	7.54
3499	NASDAQ	FMNB	Wed, Aug 20, 2014	7.62	7.63	7.60	7.62
3498	NASDAQ	FMNB	Tue, Aug 19, 2014	7.67	7.65	7.62	7.62
3497	NASDAQ	FMNB	Mon, Aug 18, 2014	7.71	7.67	7.54	7.61
3496	NASDAQ	FMNB	Fri, Aug 15, 2014	7.66	7.74	7.63	7.64
3495	NASDAQ	FMNB	Thu, Aug 14, 2014	7.53	7.70	7.53	7.70
3494	NASDAQ	FMNB	Wed, Aug 13, 2014	7.69	7.69	7.69	7.69
3493	NASDAQ	FMNB	Tue, Aug 12, 2014	7.70	7.70	7.66	7.69
3492	NASDAQ	FMNB	Mon, Aug 11, 2014	7.64	7.69	7.55	7.64
3491	NASDAQ	FMNB	Fri, Aug 8, 2014	7.38	7.63	7.49	7.60
3490	NASDAQ	FMNB	Thu, Aug 7, 2014	7.67	7.74	7.43	7.46
3489	NASDAQ	FMNB	Wed, Aug 6, 2014	7.73	7.73	7.57	7.70
3488	NASDAQ	FMNB	Tue, Aug 5, 2014	7.68	7.80	7.45	7.61
3487	NASDAQ	FMNB	Mon, Aug 4, 2014	7.45	7.48	7.45	7.47
3486	NASDAQ	FMNB	Fri, Aug 1, 2014	7.37	7.49	7.34	7.38
3485	NASDAQ	FMNB	Thu, Jul 31, 2014	7.41	7.41	7.36	7.36
3484	NASDAQ	FMNB	Wed, Jul 30, 2014	7.60	7.57	7.40	7.44
3483	NASDAQ	FMNB	Tue, Jul 29, 2014	7.46	7.56	7.46	7.48
3482	NASDAQ	FMNB	Mon, Jul 28, 2014	7.47	7.50	7.45	7.45
3481	NASDAQ	FMNB	Fri, Jul 25, 2014	7.15	7.60	7.15	7.60
3480	NASDAQ	FMNB	Thu, Jul 24, 2014	7.73	7.77	7.52	7.76
3479	NASDAQ	FMNB	Wed, Jul 23, 2014	7.65	7.72	7.63	7.65
3478	NASDAQ	FMNB	Tue, Jul 22, 2014	7.84	7.84	7.63	7.65
3477	NASDAQ	FMNB	Mon, Jul 21, 2014	7.73	7.74	7.60	7.68
3476	NASDAQ	FMNB	Fri, Jul 18, 2014	7.60	7.63	7.56	7.63
3475	NASDAQ	FMNB	Thu, Jul 17, 2014	7.74	7.74	7.70	7.74
3474	NASDAQ	FMNB	Wed, Jul 16, 2014	7.68	7.75	7.62	7.70
3473	NASDAQ	FMNB	Tue, Jul 15, 2014	7.70	7.70	7.51	7.63
3472	NASDAQ	FMNB	Mon, Jul 14, 2014	7.53	7.79	7.50	7.70
3471	NASDAQ	FMNB	Fri, Jul 11, 2014	7.59	7.68	7.55	7.55
3470	NASDAQ	FMNB	Thu, Jul 10, 2014	7.44	7.83	7.52	7.59
3469	NASDAQ	FMNB	Wed, Jul 9, 2014	7.32	7.57	7.32	7.45
3468	NASDAQ	FMNB	Tue, Jul 8, 2014	7.70	7.70	7.10	7.32
3467	NASDAQ	FMNB	Mon, Jul 7, 2014	7.84	7.84	7.69	7.69
3466	NASDAQ	FMNB	Thu, Jul 3, 2014	7.78	7.80	7.78	7.80
3465	NASDAQ	FMNB	Wed, Jul 2, 2014	7.79	7.80	7.76	7.78
3464	NASDAQ	FMNB	Tue, Jul 1, 2014	7.85	7.85	7.80	7.80
3463	NASDAQ	FMNB	Mon, Jun 30, 2014	7.84	7.84	7.75	7.79
3462	NASDAQ	FMNB	Fri, Jun 27, 2014	7.68	7.79	7.68	7.79
3461	NASDAQ	FMNB	Thu, Jun 26, 2014	7.68	7.83	7.68	7.74
3460	NASDAQ	FMNB	Wed, Jun 25, 2014	7.75	7.80	7.68	7.77
3459	NASDAQ	FMNB	Tue, Jun 24, 2014	7.70	7.79	7.70	7.79
3458	NASDAQ	FMNB	Mon, Jun 23, 2014	7.79	7.82	7.67	7.72
3457	NASDAQ	FMNB	Fri, Jun 20, 2014	7.56	7.79	7.54	7.79
3456	NASDAQ	FMNB	Thu, Jun 19, 2014	7.69	7.72	7.61	7.65
3455	NASDAQ	FMNB	Wed, Jun 18, 2014	7.75	7.79	7.52	7.63
3454	NASDAQ	FMNB	Tue, Jun 17, 2014	7.72	7.80	7.61	7.71
3453	NASDAQ	FMNB	Mon, Jun 16, 2014	7.66	7.83	7.62	7.77
3452	NASDAQ	FMNB	Fri, Jun 13, 2014	7.59	7.70	7.59	7.70
3451	NASDAQ	FMNB	Thu, Jun 12, 2014	7.81	7.89	7.45	7.55
3450	NASDAQ	FMNB	Wed, Jun 11, 2014	7.72	7.82	7.70	7.81
3449	NASDAQ	FMNB	Tue, Jun 10, 2014	7.83	7.83	7.70	7.75
3448	NASDAQ	FMNB	Mon, Jun 9, 2014	7.73	7.77	7.72	7.76
3447	NASDAQ	FMNB	Fri, Jun 6, 2014	7.74	7.75	7.55	7.71
3446	NASDAQ	FMNB	Thu, Jun 5, 2014	7.70	7.74	7.50	7.69
3445	NASDAQ	FMNB	Wed, Jun 4, 2014	7.48	7.74	7.48	7.71
3444	NASDAQ	FMNB	Tue, Jun 3, 2014	7.60	7.73	7.51	7.53
3443	NASDAQ	FMNB	Mon, Jun 2, 2014	7.58	7.72	7.53	7.70
3442	NASDAQ	FMNB	Fri, May 30, 2014	7.53	7.70	7.51	7.67
3441	NASDAQ	FMNB	Thu, May 29, 2014	7.49	7.55	7.49	7.50
3440	NASDAQ	FMNB	Wed, May 28, 2014	7.50	7.55	7.49	7.55
3439	NASDAQ	FMNB	Tue, May 27, 2014	7.50	7.50	7.47	7.49
3438	NASDAQ	FMNB	Fri, May 23, 2014	7.48	7.54	7.48	7.54
3437	NASDAQ	FMNB	Thu, May 22, 2014	7.45	7.63	7.36	7.47
3436	NASDAQ	FMNB	Wed, May 21, 2014	7.59	7.60	7.54	7.55
3435	NASDAQ	FMNB	Tue, May 20, 2014	7.41	7.59	7.36	7.53
3434	NASDAQ	FMNB	Mon, May 19, 2014	7.40	7.64	7.40	7.48
3433	NASDAQ	FMNB	Fri, May 16, 2014	7.54	7.57	7.35	7.54
3432	NASDAQ	FMNB	Thu, May 15, 2014	7.54	7.54	7.35	7.48
3431	NASDAQ	FMNB	Wed, May 14, 2014	7.48	7.68	7.48	7.56
3430	NASDAQ	FMNB	Tue, May 13, 2014	7.54	7.75	7.50	7.66
3429	NASDAQ	FMNB	Mon, May 12, 2014	7.61	7.64	7.49	7.58
3428	NASDAQ	FMNB	Fri, May 9, 2014	7.68	7.68	7.57	7.60
3427	NASDAQ	FMNB	Thu, May 8, 2014	7.65	7.65	7.58	7.64
3426	NASDAQ	FMNB	Wed, May 7, 2014	7.48	7.60	7.48	7.59
3425	NASDAQ	FMNB	Tue, May 6, 2014	7.61	7.61	7.51	7.51
3424	NASDAQ	FMNB	Mon, May 5, 2014	7.52	7.69	7.52	7.66
3423	NASDAQ	FMNB	Fri, May 2, 2014	7.53	7.66	7.60	7.64
3422	NASDAQ	FMNB	Thu, May 1, 2014	7.60	7.63	7.60	7.63
3421	NASDAQ	FMNB	Wed, Apr 30, 2014	7.55	7.68	7.55	7.60
3420	NASDAQ	FMNB	Tue, Apr 29, 2014	7.55	7.58	7.49	7.57
3419	NASDAQ	FMNB	Mon, Apr 28, 2014	7.66	7.68	7.48	7.54
3418	NASDAQ	FMNB	Fri, Apr 25, 2014	7.54	7.55	7.46	7.54
3417	NASDAQ	FMNB	Thu, Apr 24, 2014	7.45	7.59	7.45	7.55
3416	NASDAQ	FMNB	Wed, Apr 23, 2014	7.65	7.65	7.51	7.59
3415	NASDAQ	FMNB	Tue, Apr 22, 2014	7.72	7.72	7.54	7.68
3414	NASDAQ	FMNB	Mon, Apr 21, 2014	7.74	7.74	7.58	7.72
3413	NASDAQ	FMNB	Thu, Apr 17, 2014	7.68	7.70	7.61	7.70
3412	NASDAQ	FMNB	Wed, Apr 16, 2014	7.53	7.67	7.46	7.67
3411	NASDAQ	FMNB	Tue, Apr 15, 2014	7.46	7.63	7.46	7.53
3410	NASDAQ	FMNB	Mon, Apr 14, 2014	7.47	7.69	7.45	7.64
3409	NASDAQ	FMNB	Fri, Apr 11, 2014	7.46	7.67	7.45	7.46
3408	NASDAQ	FMNB	Thu, Apr 10, 2014	7.52	7.70	7.50	7.55
3407	NASDAQ	FMNB	Wed, Apr 9, 2014	7.50	7.67	7.50	7.63
3406	NASDAQ	FMNB	Tue, Apr 8, 2014	7.58	7.69	7.58	7.61
3405	NASDAQ	FMNB	Mon, Apr 7, 2014	7.51	7.56	7.50	7.54
3404	NASDAQ	FMNB	Fri, Apr 4, 2014	7.48	7.64	7.47	7.56
3403	NASDAQ	FMNB	Thu, Apr 3, 2014	7.60	7.71	7.60	7.68
3402	NASDAQ	FMNB	Wed, Apr 2, 2014	7.70	7.71	7.63	7.70
3401	NASDAQ	FMNB	Tue, Apr 1, 2014	7.58	7.73	7.58	7.69
3400	NASDAQ	FMNB	Mon, Mar 31, 2014	7.75	7.75	7.67	7.68
3399	NASDAQ	FMNB	Fri, Mar 28, 2014	7.69	7.69	7.55	7.61
3398	NASDAQ	FMNB	Thu, Mar 27, 2014	7.66	7.66	7.49	7.59
3397	NASDAQ	FMNB	Wed, Mar 26, 2014	7.66	7.74	7.60	7.69
3396	NASDAQ	FMNB	Tue, Mar 25, 2014	7.49	7.63	7.46	7.63
3395	NASDAQ	FMNB	Mon, Mar 24, 2014	7.45	7.48	7.45	7.48
3394	NASDAQ	FMNB	Fri, Mar 21, 2014	7.49	7.50	7.44	7.50
3393	NASDAQ	FMNB	Thu, Mar 20, 2014	7.41	7.44	7.40	7.40
3392	NASDAQ	FMNB	Wed, Mar 19, 2014	7.36	7.51	7.36	7.44
3391	NASDAQ	FMNB	Tue, Mar 18, 2014	7.38	7.45	7.25	7.36
3390	NASDAQ	FMNB	Mon, Mar 17, 2014	7.42	7.50	7.30	7.38
3389	NASDAQ	FMNB	Fri, Mar 14, 2014	7.49	7.49	7.45	7.45
3388	NASDAQ	FMNB	Thu, Mar 13, 2014	7.47	7.50	7.45	7.49
3387	NASDAQ	FMNB	Wed, Mar 12, 2014	7.47	7.47	7.44	7.47
3386	NASDAQ	FMNB	Tue, Mar 11, 2014	7.50	7.50	7.45	7.45
3385	NASDAQ	FMNB	Mon, Mar 10, 2014	7.50	7.50	7.42	7.45
3384	NASDAQ	FMNB	Fri, Mar 7, 2014	7.27	7.48	7.27	7.48
3383	NASDAQ	FMNB	Thu, Mar 6, 2014	7.29	7.35	7.09	7.32
3382	NASDAQ	FMNB	Wed, Mar 5, 2014	7.40	7.40	7.32	7.32
3381	NASDAQ	FMNB	Tue, Mar 4, 2014	7.50	7.50	7.42	7.47
3380	NASDAQ	FMNB	Mon, Mar 3, 2014	7.45	7.45	7.41	7.41
3379	NASDAQ	FMNB	Fri, Feb 28, 2014	7.49	7.49	7.40	7.40
3378	NASDAQ	FMNB	Thu, Feb 27, 2014	7.44	7.45	7.43	7.45
3377	NASDAQ	FMNB	Wed, Feb 26, 2014	7.39	7.43	7.39	7.43
3376	NASDAQ	FMNB	Tue, Feb 25, 2014	7.42	7.43	7.31	7.39
3375	NASDAQ	FMNB	Mon, Feb 24, 2014	7.26	7.43	7.27	7.43
3374	NASDAQ	FMNB	Fri, Feb 21, 2014	7.44	7.45	7.37	7.37
3373	NASDAQ	FMNB	Thu, Feb 20, 2014	7.23	7.43	7.16	7.42
3372	NASDAQ	FMNB	Wed, Feb 19, 2014	7.15	7.24	7.15	7.23
3371	NASDAQ	FMNB	Tue, Feb 18, 2014	7.16	7.20	7.13	7.19
3370	NASDAQ	FMNB	Fri, Feb 14, 2014	7.13	7.15	7.12	7.13
3369	NASDAQ	FMNB	Thu, Feb 13, 2014	7.01	7.15	7.01	7.13
3368	NASDAQ	FMNB	Wed, Feb 12, 2014	7.05	7.05	7.01	7.02
3367	NASDAQ	FMNB	Tue, Feb 11, 2014	7.00	7.07	6.99	7.03
3366	NASDAQ	FMNB	Mon, Feb 10, 2014	6.95	7.00	6.95	6.96
3365	NASDAQ	FMNB	Fri, Feb 7, 2014	6.93	7.03	6.90	6.95
3364	NASDAQ	FMNB	Thu, Feb 6, 2014	6.96	7.05	6.90	6.92
3363	NASDAQ	FMNB	Wed, Feb 5, 2014	7.00	6.93	6.85	6.92
3362	NASDAQ	FMNB	Tue, Feb 4, 2014	7.15	7.19	6.74	7.03
3361	NASDAQ	FMNB	Mon, Feb 3, 2014	7.20	7.20	7.00	7.17
3360	NASDAQ	FMNB	Fri, Jan 31, 2014	7.20	7.20	7.03	7.17
3359	NASDAQ	FMNB	Thu, Jan 30, 2014	6.98	7.20	6.87	7.20
3358	NASDAQ	FMNB	Wed, Jan 29, 2014	6.84	6.95	6.83	6.95
3357	NASDAQ	FMNB	Tue, Jan 28, 2014	6.85	6.93	6.84	6.93
3356	NASDAQ	FMNB	Mon, Jan 27, 2014	6.82	6.93	6.79	6.88
3355	NASDAQ	FMNB	Fri, Jan 24, 2014	6.91	6.91	6.85	6.85
3354	NASDAQ	FMNB	Thu, Jan 23, 2014	6.92	6.92	6.80	6.92
3353	NASDAQ	FMNB	Wed, Jan 22, 2014	6.81	6.94	6.81	6.93
3352	NASDAQ	FMNB	Tue, Jan 21, 2014	6.79	6.87	6.75	6.86
3351	NASDAQ	FMNB	Fri, Jan 17, 2014	6.67	6.79	6.67	6.79
3350	NASDAQ	FMNB	Thu, Jan 16, 2014	6.78	6.80	6.70	6.76
3349	NASDAQ	FMNB	Wed, Jan 15, 2014	6.74	6.83	6.74	6.75
3348	NASDAQ	FMNB	Tue, Jan 14, 2014	6.71	6.84	6.65	6.77
3347	NASDAQ	FMNB	Mon, Jan 13, 2014	6.75	6.75	6.68	6.73
3346	NASDAQ	FMNB	Fri, Jan 10, 2014	6.83	6.78	6.74	6.76
3345	NASDAQ	FMNB	Thu, Jan 9, 2014	6.74	6.79	6.61	6.79
3344	NASDAQ	FMNB	Wed, Jan 8, 2014	6.65	6.70	6.65	6.70
3343	NASDAQ	FMNB	Tue, Jan 7, 2014	6.57	6.65	6.60	6.64
3342	NASDAQ	FMNB	Mon, Jan 6, 2014	6.62	6.63	6.53	6.53
3341	NASDAQ	FMNB	Fri, Jan 3, 2014	6.59	6.62	6.55	6.62
3340	NASDAQ	FMNB	Thu, Jan 2, 2014	6.58	6.60	6.58	6.58
3339	NASDAQ	FMNB	Tue, Dec 31, 2013	6.59	6.59	6.50	6.55
3338	NASDAQ	FMNB	Mon, Dec 30, 2013	6.51	6.59	6.50	6.59
3337	NASDAQ	FMNB	Fri, Dec 27, 2013	6.54	6.55	6.49	6.51
3336	NASDAQ	FMNB	Thu, Dec 26, 2013	6.56	6.59	6.48	6.54
3335	NASDAQ	FMNB	Tue, Dec 24, 2013	6.50	6.54	6.48	6.53
3334	NASDAQ	FMNB	Mon, Dec 23, 2013	6.52	6.54	6.43	6.51
3333	NASDAQ	FMNB	Fri, Dec 20, 2013	6.49	6.55	6.45	6.55
3332	NASDAQ	FMNB	Thu, Dec 19, 2013	6.40	6.50	6.40	6.48
3331	NASDAQ	FMNB	Wed, Dec 18, 2013	6.48	6.50	6.30	6.48
3330	NASDAQ	FMNB	Tue, Dec 17, 2013	6.40	6.47	6.26	6.46
3329	NASDAQ	FMNB	Mon, Dec 16, 2013	6.34	6.41	6.23	6.40
3328	NASDAQ	FMNB	Fri, Dec 13, 2013	6.22	6.35	6.14	6.33
3327	NASDAQ	FMNB	Thu, Dec 12, 2013	6.18	6.32	6.17	6.17
3326	NASDAQ	FMNB	Wed, Dec 11, 2013	6.21	6.23	6.20	6.21
3325	NASDAQ	FMNB	Tue, Dec 10, 2013	6.25	6.33	6.19	6.33
3324	NASDAQ	FMNB	Mon, Dec 9, 2013	6.29	6.35	6.25	6.25
3323	NASDAQ	FMNB	Fri, Dec 6, 2013	6.28	6.41	6.26	6.32
3322	NASDAQ	FMNB	Thu, Dec 5, 2013	6.23	6.45	6.23	6.35
3321	NASDAQ	FMNB	Wed, Dec 4, 2013	6.23	6.28	6.21	6.26
3320	NASDAQ	FMNB	Tue, Dec 3, 2013	6.26	6.27	6.25	6.27
3319	NASDAQ	FMNB	Mon, Dec 2, 2013	6.30	6.33	6.25	6.26
3318	NASDAQ	FMNB	Fri, Nov 29, 2013	6.30	6.30	6.25	6.29
3317	NASDAQ	FMNB	Wed, Nov 27, 2013	6.27	6.40	6.27	6.33
3316	NASDAQ	FMNB	Tue, Nov 26, 2013	6.34	6.31	6.26	6.30
3315	NASDAQ	FMNB	Mon, Nov 25, 2013	6.27	6.35	6.26	6.35
3314	NASDAQ	FMNB	Fri, Nov 22, 2013	6.26	6.38	6.26	6.38
3313	NASDAQ	FMNB	Thu, Nov 21, 2013	6.30	6.30	6.26	6.30
3312	NASDAQ	FMNB	Wed, Nov 20, 2013	6.30	6.31	6.25	6.30
3311	NASDAQ	FMNB	Tue, Nov 19, 2013	6.23	6.30	6.23	6.27
3310	NASDAQ	FMNB	Mon, Nov 18, 2013	6.26	6.26	6.20	6.20
3309	NASDAQ	FMNB	Fri, Nov 15, 2013	6.25	6.27	6.21	6.21
3308	NASDAQ	FMNB	Thu, Nov 14, 2013	6.25	6.25	6.25	6.25
3307	NASDAQ	FMNB	Wed, Nov 13, 2013	6.25	6.27	6.25	6.26
3306	NASDAQ	FMNB	Tue, Nov 12, 2013	6.26	6.27	6.23	6.23
3305	NASDAQ	FMNB	Mon, Nov 11, 2013	6.31	6.31	6.25	6.28
3304	NASDAQ	FMNB	Fri, Nov 8, 2013	6.32	6.32	6.26	6.31
3303	NASDAQ	FMNB	Thu, Nov 7, 2013	6.31	6.34	6.26	6.30
3302	NASDAQ	FMNB	Wed, Nov 6, 2013	6.30	6.35	6.24	6.32
3301	NASDAQ	FMNB	Tue, Nov 5, 2013	6.27	6.33	6.25	6.29
3300	NASDAQ	FMNB	Mon, Nov 4, 2013	6.30	6.33	6.26	6.27
3299	NASDAQ	FMNB	Fri, Nov 1, 2013	6.28	6.32	6.26	6.27
3298	NASDAQ	FMNB	Thu, Oct 31, 2013	6.31	6.34	6.23	6.23
3297	NASDAQ	FMNB	Wed, Oct 30, 2013	6.37	6.48	6.23	6.34
3296	NASDAQ	FMNB	Tue, Oct 29, 2013	6.29	6.48	6.25	6.46
3295	NASDAQ	FMNB	Mon, Oct 28, 2013	6.20	6.30	6.14	6.25
3294	NASDAQ	FMNB	Fri, Oct 25, 2013	6.20	6.24	6.20	6.22
3293	NASDAQ	FMNB	Thu, Oct 24, 2013	6.24	6.24	6.20	6.21
3292	NASDAQ	FMNB	Wed, Oct 23, 2013	6.21	6.23	6.18	6.22
3291	NASDAQ	FMNB	Tue, Oct 22, 2013	6.18	6.25	6.17	6.23
3290	NASDAQ	FMNB	Mon, Oct 21, 2013	6.27	6.27	6.18	6.20
3289	NASDAQ	FMNB	Fri, Oct 18, 2013	6.28	6.31	6.16	6.29
3288	NASDAQ	FMNB	Thu, Oct 17, 2013	6.16	6.31	6.16	6.23
3287	NASDAQ	FMNB	Wed, Oct 16, 2013	6.18	6.28	6.14	6.20
3286	NASDAQ	FMNB	Tue, Oct 15, 2013	6.15	6.20	6.13	6.19
3285	NASDAQ	FMNB	Mon, Oct 14, 2013	6.14	6.26	6.12	6.21
3284	NASDAQ	FMNB	Fri, Oct 11, 2013	6.24	6.30	6.11	6.27
3283	NASDAQ	FMNB	Thu, Oct 10, 2013	6.24	6.22	6.11	6.15
3282	NASDAQ	FMNB	Wed, Oct 9, 2013	6.24	6.24	6.13	6.19
3281	NASDAQ	FMNB	Tue, Oct 8, 2013	6.26	6.26	6.16	6.19
3280	NASDAQ	FMNB	Mon, Oct 7, 2013	6.32	6.38	6.25	6.25
3279	NASDAQ	FMNB	Fri, Oct 4, 2013	6.34	6.39	6.26	6.30
3278	NASDAQ	FMNB	Thu, Oct 3, 2013	6.32	6.35	6.27	6.30
3277	NASDAQ	FMNB	Wed, Oct 2, 2013	6.28	6.35	6.22	6.35
3276	NASDAQ	FMNB	Tue, Oct 1, 2013	6.33	6.35	6.20	6.30
3275	NASDAQ	FMNB	Mon, Sep 30, 2013	6.29	6.34	6.11	6.31
3274	NASDAQ	FMNB	Fri, Sep 27, 2013	6.18	6.35	6.15	6.20
3273	NASDAQ	FMNB	Thu, Sep 26, 2013	6.26	6.33	6.10	6.26
3272	NASDAQ	FMNB	Wed, Sep 25, 2013	6.28	6.28	6.20	6.25
3271	NASDAQ	FMNB	Tue, Sep 24, 2013	6.20	6.26	6.19	6.26
3270	NASDAQ	FMNB	Mon, Sep 23, 2013	6.17	6.21	6.10	6.20
3269	NASDAQ	FMNB	Fri, Sep 20, 2013	6.15	6.20	6.15	6.20
3268	NASDAQ	FMNB	Thu, Sep 19, 2013	6.21	6.25	6.15	6.16
3267	NASDAQ	FMNB	Wed, Sep 18, 2013	6.21	6.25	6.15	6.19
3266	NASDAQ	FMNB	Tue, Sep 17, 2013	6.15	6.21	6.15	6.20
3265	NASDAQ	FMNB	Mon, Sep 16, 2013	6.22	6.22	6.11	6.20
3264	NASDAQ	FMNB	Fri, Sep 13, 2013	6.10	6.16	6.10	6.16
3263	NASDAQ	FMNB	Thu, Sep 12, 2013	6.12	6.20	6.12	6.14
3262	NASDAQ	FMNB	Wed, Sep 11, 2013	6.10	6.23	6.10	6.11
3261	NASDAQ	FMNB	Tue, Sep 10, 2013	6.15	6.19	6.12	6.12
3260	NASDAQ	FMNB	Mon, Sep 9, 2013	6.22	6.15	6.11	6.13
3259	NASDAQ	FMNB	Fri, Sep 6, 2013	6.15	6.20	6.15	6.15
3258	NASDAQ	FMNB	Thu, Sep 5, 2013	6.14	6.22	6.12	6.20
3257	NASDAQ	FMNB	Wed, Sep 4, 2013	6.15	6.19	6.12	6.12
3256	NASDAQ	FMNB	Tue, Sep 3, 2013	6.25	6.25	6.15	6.17
3255	NASDAQ	FMNB	Fri, Aug 30, 2013	6.16	6.20	6.12	6.18
3254	NASDAQ	FMNB	Thu, Aug 29, 2013	6.12	6.20	6.13	6.15
3253	NASDAQ	FMNB	Wed, Aug 28, 2013	6.12	6.16	6.12	6.13
3252	NASDAQ	FMNB	Tue, Aug 27, 2013	6.15	6.16	6.10	6.12
3251	NASDAQ	FMNB	Mon, Aug 26, 2013	6.17	6.22	6.17	6.20
3250	NASDAQ	FMNB	Fri, Aug 23, 2013	6.20	6.21	6.17	6.20
3249	NASDAQ	FMNB	Thu, Aug 22, 2013	6.20	6.21	6.15	6.21
3248	NASDAQ	FMNB	Wed, Aug 21, 2013	6.21	6.21	6.15	6.20
3247	NASDAQ	FMNB	Tue, Aug 20, 2013	6.25	6.27	6.23	6.25
3246	NASDAQ	FMNB	Mon, Aug 19, 2013	6.17	6.28	6.17	6.23
3245	NASDAQ	FMNB	Fri, Aug 16, 2013	6.25	6.25	6.19	6.19
3244	NASDAQ	FMNB	Thu, Aug 15, 2013	6.18	6.26	6.19	6.24
3243	NASDAQ	FMNB	Wed, Aug 14, 2013	6.20	6.33	6.20	6.20
3242	NASDAQ	FMNB	Tue, Aug 13, 2013	6.23	6.26	6.18	6.20
3241	NASDAQ	FMNB	Mon, Aug 12, 2013	6.26	6.26	6.17	6.19
3240	NASDAQ	FMNB	Fri, Aug 9, 2013	6.23	6.31	6.22	6.31
3239	NASDAQ	FMNB	Thu, Aug 8, 2013	6.26	6.29	6.21	6.21
3238	NASDAQ	FMNB	Wed, Aug 7, 2013	6.25	6.26	6.15	6.25
3237	NASDAQ	FMNB	Tue, Aug 6, 2013	6.30	6.33	6.25	6.25
3236	NASDAQ	FMNB	Mon, Aug 5, 2013	6.30	6.34	6.24	6.28
3235	NASDAQ	FMNB	Fri, Aug 2, 2013	6.27	6.44	6.27	6.30
3234	NASDAQ	FMNB	Thu, Aug 1, 2013	6.33	6.34	6.19	6.32
3233	NASDAQ	FMNB	Wed, Jul 31, 2013	6.29	6.37	6.28	6.28
3232	NASDAQ	FMNB	Tue, Jul 30, 2013	6.33	6.33	6.20	6.26
3231	NASDAQ	FMNB	Mon, Jul 29, 2013	6.38	6.38	6.28	6.30
3230	NASDAQ	FMNB	Fri, Jul 26, 2013	6.45	6.48	6.30	6.32
3229	NASDAQ	FMNB	Thu, Jul 25, 2013	6.46	6.49	6.41	6.48
3228	NASDAQ	FMNB	Wed, Jul 24, 2013	6.34	6.50	6.34	6.46
3227	NASDAQ	FMNB	Tue, Jul 23, 2013	6.40	6.48	6.32	6.43
3226	NASDAQ	FMNB	Mon, Jul 22, 2013	6.35	6.48	6.35	6.42
3225	NASDAQ	FMNB	Fri, Jul 19, 2013	6.35	6.45	6.35	6.45
3224	NASDAQ	FMNB	Thu, Jul 18, 2013	6.40	6.42	6.36	6.42
3223	NASDAQ	FMNB	Wed, Jul 17, 2013	6.37	6.45	6.37	6.42
3222	NASDAQ	FMNB	Tue, Jul 16, 2013	6.36	6.40	6.35	6.39
3221	NASDAQ	FMNB	Mon, Jul 15, 2013	6.40	6.43	6.28	6.38
3220	NASDAQ	FMNB	Fri, Jul 12, 2013	6.42	6.42	6.35	6.40
3219	NASDAQ	FMNB	Thu, Jul 11, 2013	6.40	6.50	6.39	6.39
3218	NASDAQ	FMNB	Wed, Jul 10, 2013	6.35	6.43	6.35	6.39
3217	NASDAQ	FMNB	Tue, Jul 9, 2013	6.31	6.45	6.32	6.39
3216	NASDAQ	FMNB	Mon, Jul 8, 2013	6.36	6.36	6.26	6.30
3215	NASDAQ	FMNB	Fri, Jul 5, 2013	6.40	6.40	6.29	6.33
3214	NASDAQ	FMNB	Wed, Jul 3, 2013	6.32	6.40	6.32	6.34
3213	NASDAQ	FMNB	Tue, Jul 2, 2013	6.29	6.49	6.18	6.38
3212	NASDAQ	FMNB	Mon, Jul 1, 2013	6.36	6.58	6.25	6.29
3211	NASDAQ	FMNB	Fri, Jun 28, 2013	6.26	6.64	6.23	6.28
3210	NASDAQ	FMNB	Thu, Jun 27, 2013	6.27	6.35	6.10	6.21
3209	NASDAQ	FMNB	Wed, Jun 26, 2013	5.97	6.40	5.95	6.20
3208	NASDAQ	FMNB	Tue, Jun 25, 2013	5.99	6.06	5.88	5.89
3207	NASDAQ	FMNB	Mon, Jun 24, 2013	5.88	6.08	5.81	5.91
3206	NASDAQ	FMNB	Fri, Jun 21, 2013	5.88	5.96	5.84	5.93
3205	NASDAQ	FMNB	Thu, Jun 20, 2013	5.90	6.00	5.81	5.85
3204	NASDAQ	FMNB	Wed, Jun 19, 2013	6.04	6.20	5.94	5.94
3203	NASDAQ	FMNB	Tue, Jun 18, 2013	6.13	6.39	5.91	6.02
3202	NASDAQ	FMNB	Mon, Jun 17, 2013	6.13	6.21	6.06	6.12
3201	NASDAQ	FMNB	Fri, Jun 14, 2013	6.15	6.20	6.02	6.06
3200	NASDAQ	FMNB	Thu, Jun 13, 2013	6.10	6.17	6.07	6.16
3199	NASDAQ	FMNB	Wed, Jun 12, 2013	6.21	6.21	6.08	6.08
3198	NASDAQ	FMNB	Tue, Jun 11, 2013	6.18	6.24	6.18	6.20
3197	NASDAQ	FMNB	Mon, Jun 10, 2013	6.21	6.30	6.11	6.26
3196	NASDAQ	FMNB	Fri, Jun 7, 2013	6.25	6.35	6.13	6.20
3195	NASDAQ	FMNB	Thu, Jun 6, 2013	6.23	6.23	6.08	6.18
3194	NASDAQ	FMNB	Wed, Jun 5, 2013	6.32	6.47	6.15	6.21
3193	NASDAQ	FMNB	Tue, Jun 4, 2013	6.39	6.47	6.21	6.32
3192	NASDAQ	FMNB	Mon, Jun 3, 2013	6.33	6.55	6.20	6.36
3191	NASDAQ	FMNB	Fri, May 31, 2013	6.26	6.35	6.25	6.29
3190	NASDAQ	FMNB	Thu, May 30, 2013	6.27	6.35	6.25	6.31
3189	NASDAQ	FMNB	Wed, May 29, 2013	6.49	6.49	6.29	6.29
3188	NASDAQ	FMNB	Tue, May 28, 2013	6.43	6.54	6.36	6.50
3187	NASDAQ	FMNB	Fri, May 24, 2013	6.33	6.37	6.28	6.35
3186	NASDAQ	FMNB	Thu, May 23, 2013	6.17	6.38	6.17	6.37
3185	NASDAQ	FMNB	Wed, May 22, 2013	6.25	6.40	6.11	6.22
3184	NASDAQ	FMNB	Tue, May 21, 2013	6.20	6.28	6.15	6.26
3183	NASDAQ	FMNB	Mon, May 20, 2013	6.36	6.40	6.19	6.35
3182	NASDAQ	FMNB	Fri, May 17, 2013	6.53	6.53	6.34	6.40
3181	NASDAQ	FMNB	Thu, May 16, 2013	6.43	6.51	6.43	6.51
3180	NASDAQ	FMNB	Wed, May 15, 2013	6.49	6.60	6.44	6.46
3179	NASDAQ	FMNB	Tue, May 14, 2013	6.43	6.58	6.40	6.53
3178	NASDAQ	FMNB	Mon, May 13, 2013	6.46	6.49	6.39	6.46
3177	NASDAQ	FMNB	Fri, May 10, 2013	6.51	6.56	6.37	6.45
3176	NASDAQ	FMNB	Thu, May 9, 2013	6.60	6.60	6.48	6.49
3175	NASDAQ	FMNB	Wed, May 8, 2013	6.42	6.60	6.42	6.59
3174	NASDAQ	FMNB	Tue, May 7, 2013	6.62	6.62	6.52	6.55
3173	NASDAQ	FMNB	Mon, May 6, 2013	6.66	6.66	6.57	6.59
3172	NASDAQ	FMNB	Fri, May 3, 2013	6.69	6.70	6.62	6.64
3171	NASDAQ	FMNB	Thu, May 2, 2013	6.50	6.65	6.50	6.62
3170	NASDAQ	FMNB	Wed, May 1, 2013	6.59	6.60	6.43	6.44
3169	NASDAQ	FMNB	Tue, Apr 30, 2013	6.60	6.64	6.58	6.60
3168	NASDAQ	FMNB	Mon, Apr 29, 2013	6.55	6.60	6.50	6.57
3167	NASDAQ	FMNB	Fri, Apr 26, 2013	6.50	6.59	6.38	6.50
3166	NASDAQ	FMNB	Thu, Apr 25, 2013	6.51	6.54	6.38	6.51
3165	NASDAQ	FMNB	Wed, Apr 24, 2013	6.55	6.59	6.55	6.59
3164	NASDAQ	FMNB	Tue, Apr 23, 2013	6.50	6.58	6.27	6.58
3163	NASDAQ	FMNB	Mon, Apr 22, 2013	6.32	6.46	6.32	6.45
3162	NASDAQ	FMNB	Fri, Apr 19, 2013	6.19	6.55	6.19	6.52
3161	NASDAQ	FMNB	Thu, Apr 18, 2013	6.18	6.43	6.15	6.21
3160	NASDAQ	FMNB	Wed, Apr 17, 2013	6.17	6.23	6.13	6.16
3159	NASDAQ	FMNB	Tue, Apr 16, 2013	6.29	6.29	6.15	6.22
3158	NASDAQ	FMNB	Mon, Apr 15, 2013	6.43	6.58	6.19	6.20
3157	NASDAQ	FMNB	Fri, Apr 12, 2013	6.48	6.50	6.42	6.46
3156	NASDAQ	FMNB	Thu, Apr 11, 2013	6.42	6.50	6.21	6.50
3155	NASDAQ	FMNB	Wed, Apr 10, 2013	6.11	6.45	6.11	6.45
3154	NASDAQ	FMNB	Tue, Apr 9, 2013	6.33	6.34	6.06	6.11
3153	NASDAQ	FMNB	Mon, Apr 8, 2013	6.30	6.30	6.20	6.26
3152	NASDAQ	FMNB	Fri, Apr 5, 2013	6.26	6.45	6.26	6.26
3151	NASDAQ	FMNB	Thu, Apr 4, 2013	6.43	6.40	6.27	6.40
3150	NASDAQ	FMNB	Wed, Apr 3, 2013	6.37	6.50	6.36	6.41
3149	NASDAQ	FMNB	Tue, Apr 2, 2013	6.41	6.49	6.30	6.37
3148	NASDAQ	FMNB	Mon, Apr 1, 2013	6.28	6.46	6.30	6.34
3147	NASDAQ	FMNB	Thu, Mar 28, 2013	6.49	6.50	6.29	6.31
3146	NASDAQ	FMNB	Wed, Mar 27, 2013	6.33	6.39	6.33	6.38
3145	NASDAQ	FMNB	Tue, Mar 26, 2013	6.50	6.52	6.35	6.40
3144	NASDAQ	FMNB	Mon, Mar 25, 2013	6.40	6.50	6.40	6.45
3143	NASDAQ	FMNB	Fri, Mar 22, 2013	6.44	6.44	6.29	6.39
3142	NASDAQ	FMNB	Thu, Mar 21, 2013	6.38	6.44	6.35	6.41
3141	NASDAQ	FMNB	Wed, Mar 20, 2013	6.49	6.50	6.40	6.45
3140	NASDAQ	FMNB	Tue, Mar 19, 2013	6.54	6.54	6.43	6.43
3139	NASDAQ	FMNB	Mon, Mar 18, 2013	6.47	6.64	6.36	6.50
3138	NASDAQ	FMNB	Fri, Mar 15, 2013	6.66	6.70	6.55	6.55
3137	NASDAQ	FMNB	Thu, Mar 14, 2013	6.69	6.69	6.51	6.65
3136	NASDAQ	FMNB	Wed, Mar 13, 2013	6.61	6.69	6.48	6.69
3135	NASDAQ	FMNB	Tue, Mar 12, 2013	6.65	6.69	6.60	6.65
3134	NASDAQ	FMNB	Mon, Mar 11, 2013	6.67	6.69	6.61	6.65
3133	NASDAQ	FMNB	Fri, Mar 8, 2013	6.66	6.69	6.62	6.67
3132	NASDAQ	FMNB	Thu, Mar 7, 2013	6.65	6.66	6.48	6.62
3131	NASDAQ	FMNB	Wed, Mar 6, 2013	6.39	6.63	6.39	6.63
3130	NASDAQ	FMNB	Tue, Mar 5, 2013	6.37	6.48	6.30	6.39
3129	NASDAQ	FMNB	Mon, Mar 4, 2013	6.32	6.37	6.31	6.37
3128	NASDAQ	FMNB	Fri, Mar 1, 2013	6.20	6.38	6.20	6.32
3127	NASDAQ	FMNB	Thu, Feb 28, 2013	6.28	6.31	6.20	6.25
3126	NASDAQ	FMNB	Wed, Feb 27, 2013	6.37	6.28	6.20	6.28
3125	NASDAQ	FMNB	Tue, Feb 26, 2013	6.25	6.30	6.21	6.27
3124	NASDAQ	FMNB	Mon, Feb 25, 2013	6.30	6.36	6.20	6.20
3123	NASDAQ	FMNB	Fri, Feb 22, 2013	6.24	6.34	6.20	6.34
3122	NASDAQ	FMNB	Thu, Feb 21, 2013	6.30	6.30	6.16	6.20
3121	NASDAQ	FMNB	Wed, Feb 20, 2013	6.60	6.61	6.20	6.27
3120	NASDAQ	FMNB	Tue, Feb 19, 2013	6.64	6.65	6.54	6.63
3119	NASDAQ	FMNB	Fri, Feb 15, 2013	6.65	6.65	6.47	6.52
3118	NASDAQ	FMNB	Thu, Feb 14, 2013	6.50	6.70	6.50	6.54
3117	NASDAQ	FMNB	Wed, Feb 13, 2013	6.73	6.73	6.45	6.50
3116	NASDAQ	FMNB	Tue, Feb 12, 2013	6.68	6.69	6.60	6.69
3115	NASDAQ	FMNB	Mon, Feb 11, 2013	6.55	6.69	6.55	6.69
3114	NASDAQ	FMNB	Fri, Feb 8, 2013	6.69	6.69	6.44	6.57
3113	NASDAQ	FMNB	Thu, Feb 7, 2013	6.90	6.90	6.64	6.69
3112	NASDAQ	FMNB	Wed, Feb 6, 2013	6.74	6.90	6.63	6.89
3111	NASDAQ	FMNB	Tue, Feb 5, 2013	6.73	6.75	6.72	6.75
3110	NASDAQ	FMNB	Mon, Feb 4, 2013	6.75	6.80	6.66	6.72
3109	NASDAQ	FMNB	Fri, Feb 1, 2013	6.70	6.75	6.61	6.75
3108	NASDAQ	FMNB	Thu, Jan 31, 2013	6.40	6.60	6.40	6.58
3107	NASDAQ	FMNB	Wed, Jan 30, 2013	6.63	6.66	6.42	6.53
3106	NASDAQ	FMNB	Tue, Jan 29, 2013	6.57	6.67	6.37	6.65
3105	NASDAQ	FMNB	Mon, Jan 28, 2013	6.45	6.60	6.37	6.59
3104	NASDAQ	FMNB	Fri, Jan 25, 2013	6.58	6.60	6.28	6.50
3103	NASDAQ	FMNB	Thu, Jan 24, 2013	6.41	6.62	6.41	6.54
3102	NASDAQ	FMNB	Wed, Jan 23, 2013	6.51	6.63	6.38	6.38
3101	NASDAQ	FMNB	Tue, Jan 22, 2013	6.50	6.57	6.48	6.53
3100	NASDAQ	FMNB	Fri, Jan 18, 2013	6.40	6.47	6.30	6.39
3099	NASDAQ	FMNB	Thu, Jan 17, 2013	6.36	6.43	6.29	6.41
3098	NASDAQ	FMNB	Wed, Jan 16, 2013	6.46	6.46	6.24	6.33
3097	NASDAQ	FMNB	Tue, Jan 15, 2013	6.51	6.51	6.26	6.46
3096	NASDAQ	FMNB	Mon, Jan 14, 2013	6.54	6.66	6.41	6.53
3095	NASDAQ	FMNB	Fri, Jan 11, 2013	6.68	6.68	6.52	6.58
3094	NASDAQ	FMNB	Thu, Jan 10, 2013	6.50	6.66	6.31	6.66
3093	NASDAQ	FMNB	Wed, Jan 9, 2013	6.56	6.59	6.29	6.48
3092	NASDAQ	FMNB	Tue, Jan 8, 2013	6.60	6.62	6.36	6.55
3091	NASDAQ	FMNB	Mon, Jan 7, 2013	6.58	6.66	6.49	6.60
3090	NASDAQ	FMNB	Fri, Jan 4, 2013	6.64	6.68	6.23	6.63
3089	NASDAQ	FMNB	Thu, Jan 3, 2013	6.58	6.68	6.35	6.57
3088	NASDAQ	FMNB	Wed, Jan 2, 2013	6.31	6.66	6.13	6.56
3087	NASDAQ	FMNB	Mon, Dec 31, 2012	6.09	6.27	5.93	6.20
3086	NASDAQ	FMNB	Fri, Dec 28, 2012	5.98	6.18	5.85	6.07
3085	NASDAQ	FMNB	Thu, Dec 27, 2012	5.94	6.00	5.94	5.99
3084	NASDAQ	FMNB	Wed, Dec 26, 2012	6.09	6.12	5.92	5.98
3083	NASDAQ	FMNB	Mon, Dec 24, 2012	5.93	6.07	5.91	6.07
3082	NASDAQ	FMNB	Fri, Dec 21, 2012	6.53	6.53	6.10	6.22
3081	NASDAQ	FMNB	Thu, Dec 20, 2012	6.27	6.34	6.15	6.34
3080	NASDAQ	FMNB	Wed, Dec 19, 2012	6.13	6.16	6.00	6.15
3079	NASDAQ	FMNB	Tue, Dec 18, 2012	6.02	6.15	5.90	6.15
3078	NASDAQ	FMNB	Mon, Dec 17, 2012	6.15	6.15	5.85	6.01
3077	NASDAQ	FMNB	Fri, Dec 14, 2012	6.17	6.17	6.02	6.11
3076	NASDAQ	FMNB	Thu, Dec 13, 2012	6.26	6.26	6.17	6.20
3075	NASDAQ	FMNB	Wed, Dec 12, 2012	6.45	6.45	6.25	6.26
3074	NASDAQ	FMNB	Tue, Dec 11, 2012	6.42	6.50	6.39	6.50
3073	NASDAQ	FMNB	Mon, Dec 10, 2012	6.53	6.53	6.15	6.36
3072	NASDAQ	FMNB	Fri, Dec 7, 2012	6.50	6.67	6.47	6.49
3071	NASDAQ	FMNB	Thu, Dec 6, 2012	6.47	6.49	6.28	6.49
3070	NASDAQ	FMNB	Wed, Dec 5, 2012	6.47	6.49	6.36	6.45
3069	NASDAQ	FMNB	Tue, Dec 4, 2012	6.35	6.48	6.18	6.46
3068	NASDAQ	FMNB	Mon, Dec 3, 2012	6.14	6.40	5.96	6.36
3067	NASDAQ	FMNB	Fri, Nov 30, 2012	6.36	6.36	6.04	6.12
3066	NASDAQ	FMNB	Thu, Nov 29, 2012	6.17	6.35	6.13	6.33
3065	NASDAQ	FMNB	Wed, Nov 28, 2012	6.01	6.13	5.80	6.11
3064	NASDAQ	FMNB	Tue, Nov 27, 2012	6.05	6.20	5.98	6.05
3063	NASDAQ	FMNB	Mon, Nov 26, 2012	5.98	6.14	5.82	6.08
3062	NASDAQ	FMNB	Fri, Nov 23, 2012	6.02	6.02	5.98	5.98
3061	NASDAQ	FMNB	Wed, Nov 21, 2012	6.12	6.12	5.84	6.00
3060	NASDAQ	FMNB	Tue, Nov 20, 2012	6.15	6.15	5.99	6.01
3059	NASDAQ	FMNB	Mon, Nov 19, 2012	6.14	6.20	6.07	6.18
3058	NASDAQ	FMNB	Fri, Nov 16, 2012	5.91	6.11	5.74	6.10
3057	NASDAQ	FMNB	Thu, Nov 15, 2012	5.80	6.15	5.61	6.00
3056	NASDAQ	FMNB	Wed, Nov 14, 2012	5.90	5.90	5.80	5.83
3055	NASDAQ	FMNB	Tue, Nov 13, 2012	5.98	5.99	5.82	5.91
3054	NASDAQ	FMNB	Mon, Nov 12, 2012	5.99	6.09	5.98	6.00
3053	NASDAQ	FMNB	Fri, Nov 9, 2012	5.68	6.03	5.68	5.99
3052	NASDAQ	FMNB	Thu, Nov 8, 2012	5.85	5.85	5.71	5.71
3051	NASDAQ	FMNB	Wed, Nov 7, 2012	6.22	6.22	5.99	5.99
3050	NASDAQ	FMNB	Tue, Nov 6, 2012	6.29	6.35	6.04	6.30
3049	NASDAQ	FMNB	Mon, Nov 5, 2012	5.87	6.46	5.82	6.26
3048	NASDAQ	FMNB	Fri, Nov 2, 2012	6.25	6.25	5.91	6.05
3047	NASDAQ	FMNB	Thu, Nov 1, 2012	6.21	6.25	5.88	6.22
3046	NASDAQ	FMNB	Wed, Oct 31, 2012	6.10	6.44	6.10	6.19
3045	NASDAQ	FMNB	Fri, Oct 26, 2012	6.15	6.17	5.98	5.98
3044	NASDAQ	FMNB	Thu, Oct 25, 2012	5.99	6.29	5.96	6.16
3043	NASDAQ	FMNB	Wed, Oct 24, 2012	5.92	6.07	5.83	5.95
3042	NASDAQ	FMNB	Tue, Oct 23, 2012	5.90	5.99	5.90	5.90
3041	NASDAQ	FMNB	Mon, Oct 22, 2012	6.03	6.04	5.90	5.91
3040	NASDAQ	FMNB	Fri, Oct 19, 2012	6.40	6.71	6.00	6.09
3039	NASDAQ	FMNB	Thu, Oct 18, 2012	6.50	6.60	6.43	6.48
3038	NASDAQ	FMNB	Wed, Oct 17, 2012	6.76	6.76	6.38	6.52
3037	NASDAQ	FMNB	Tue, Oct 16, 2012	6.71	6.78	6.60	6.77
3036	NASDAQ	FMNB	Mon, Oct 15, 2012	6.71	6.79	6.60	6.71
3035	NASDAQ	FMNB	Fri, Oct 12, 2012	6.70	6.79	6.55	6.72
3034	NASDAQ	FMNB	Thu, Oct 11, 2012	6.70	6.80	6.61	6.72
3033	NASDAQ	FMNB	Wed, Oct 10, 2012	6.55	6.67	6.55	6.67
3032	NASDAQ	FMNB	Tue, Oct 9, 2012	6.61	6.69	6.60	6.61
3031	NASDAQ	FMNB	Mon, Oct 8, 2012	6.62	6.69	6.57	6.66
3030	NASDAQ	FMNB	Fri, Oct 5, 2012	6.69	6.69	6.61	6.66
3029	NASDAQ	FMNB	Thu, Oct 4, 2012	6.64	6.72	6.62	6.70
3028	NASDAQ	FMNB	Wed, Oct 3, 2012	6.58	6.67	6.58	6.61
3027	NASDAQ	FMNB	Tue, Oct 2, 2012	6.47	6.67	6.45	6.62
3026	NASDAQ	FMNB	Mon, Oct 1, 2012	6.43	6.50	6.31	6.47
3025	NASDAQ	FMNB	Fri, Sep 28, 2012	6.36	6.55	6.32	6.46
3024	NASDAQ	FMNB	Thu, Sep 27, 2012	6.44	6.44	6.38	6.39
3023	NASDAQ	FMNB	Wed, Sep 26, 2012	6.35	6.50	6.35	6.39
3022	NASDAQ	FMNB	Tue, Sep 25, 2012	6.40	6.49	6.31	6.36
3021	NASDAQ	FMNB	Mon, Sep 24, 2012	6.36	6.50	6.33	6.40
3020	NASDAQ	FMNB	Fri, Sep 21, 2012	6.35	6.42	6.20	6.35
3019	NASDAQ	FMNB	Thu, Sep 20, 2012	6.31	6.31	6.12	6.20
3018	NASDAQ	FMNB	Wed, Sep 19, 2012	6.22	6.35	6.03	6.34
3017	NASDAQ	FMNB	Tue, Sep 18, 2012	6.23	6.35	6.02	6.23
3016	NASDAQ	FMNB	Mon, Sep 17, 2012	6.31	6.31	6.04	6.22
3015	NASDAQ	FMNB	Fri, Sep 14, 2012	6.45	6.50	6.29	6.35
3014	NASDAQ	FMNB	Thu, Sep 13, 2012	6.45	6.49	6.34	6.38
3013	NASDAQ	FMNB	Wed, Sep 12, 2012	6.35	6.46	6.35	6.45
3012	NASDAQ	FMNB	Tue, Sep 11, 2012	6.30	6.46	6.24	6.42
3011	NASDAQ	FMNB	Mon, Sep 10, 2012	6.43	6.43	6.22	6.27
3010	NASDAQ	FMNB	Fri, Sep 7, 2012	6.36	6.47	6.27	6.47
3009	NASDAQ	FMNB	Thu, Sep 6, 2012	6.24	6.45	6.07	6.44
3008	NASDAQ	FMNB	Wed, Sep 5, 2012	6.10	6.30	5.99	6.20
3007	NASDAQ	FMNB	Tue, Sep 4, 2012	5.80	6.10	5.80	6.09
3006	NASDAQ	FMNB	Fri, Aug 31, 2012	5.96	6.08	5.85	6.08
3005	NASDAQ	FMNB	Thu, Aug 30, 2012	5.96	5.96	5.85	5.92
3004	NASDAQ	FMNB	Wed, Aug 29, 2012	6.06	6.06	5.82	5.95
3003	NASDAQ	FMNB	Tue, Aug 28, 2012	5.90	6.04	5.88	6.04
3002	NASDAQ	FMNB	Mon, Aug 27, 2012	6.25	6.26	5.80	5.90
3001	NASDAQ	FMNB	Fri, Aug 24, 2012	5.85	6.30	5.72	6.10
3000	NASDAQ	FMNB	Thu, Aug 23, 2012	6.05	6.05	5.86	5.86
2999	NASDAQ	FMNB	Wed, Aug 22, 2012	6.15	6.15	6.05	6.08
2998	NASDAQ	FMNB	Tue, Aug 21, 2012	6.08	6.20	6.06	6.17
2997	NASDAQ	FMNB	Mon, Aug 20, 2012	6.16	6.24	6.06	6.08
2996	NASDAQ	FMNB	Fri, Aug 17, 2012	6.11	6.23	6.00	6.23
2995	NASDAQ	FMNB	Thu, Aug 16, 2012	5.86	6.20	5.70	6.20
2994	NASDAQ	FMNB	Wed, Aug 15, 2012	5.72	5.99	5.72	5.91
2993	NASDAQ	FMNB	Tue, Aug 14, 2012	5.72	5.86	5.68	5.70
2992	NASDAQ	FMNB	Mon, Aug 13, 2012	5.60	5.74	5.31	5.73
2991	NASDAQ	FMNB	Fri, Aug 10, 2012	5.77	5.81	5.32	5.50
2990	NASDAQ	FMNB	Thu, Aug 9, 2012	5.71	6.05	5.61	5.66
2989	NASDAQ	FMNB	Wed, Aug 8, 2012	5.90	5.90	5.70	5.74
2988	NASDAQ	FMNB	Tue, Aug 7, 2012	6.13	6.17	5.73	5.90
2987	NASDAQ	FMNB	Mon, Aug 6, 2012	6.07	6.15	5.75	6.08
2986	NASDAQ	FMNB	Fri, Aug 3, 2012	5.77	6.12	5.69	6.10
2985	NASDAQ	FMNB	Thu, Aug 2, 2012	5.65	5.81	5.65	5.67
2984	NASDAQ	FMNB	Wed, Aug 1, 2012	5.86	5.95	5.70	5.70
2983	NASDAQ	FMNB	Tue, Jul 31, 2012	5.97	6.00	5.79	5.88
2982	NASDAQ	FMNB	Mon, Jul 30, 2012	6.23	6.23	5.88	6.00
2981	NASDAQ	FMNB	Fri, Jul 27, 2012	5.83	6.26	5.65	6.26
2980	NASDAQ	FMNB	Thu, Jul 26, 2012	5.58	5.93	5.55	5.86
2979	NASDAQ	FMNB	Wed, Jul 25, 2012	5.59	5.59	5.46	5.53
2978	NASDAQ	FMNB	Tue, Jul 24, 2012	5.63	5.63	5.50	5.53
2977	NASDAQ	FMNB	Mon, Jul 23, 2012	5.60	5.66	5.58	5.60
2976	NASDAQ	FMNB	Fri, Jul 20, 2012	5.93	6.06	5.56	5.66
2975	NASDAQ	FMNB	Thu, Jul 19, 2012	6.29	6.29	5.84	5.96
2974	NASDAQ	FMNB	Wed, Jul 18, 2012	6.45	6.45	6.21	6.27
2973	NASDAQ	FMNB	Tue, Jul 17, 2012	6.48	6.48	6.39	6.43
2972	NASDAQ	FMNB	Mon, Jul 16, 2012	6.38	6.44	6.30	6.42
2971	NASDAQ	FMNB	Fri, Jul 13, 2012	6.35	6.44	6.16	6.42
2970	NASDAQ	FMNB	Thu, Jul 12, 2012	6.48	6.48	6.27	6.34
2969	NASDAQ	FMNB	Wed, Jul 11, 2012	6.42	6.48	6.34	6.47
2968	NASDAQ	FMNB	Tue, Jul 10, 2012	6.43	6.49	6.33	6.49
2967	NASDAQ	FMNB	Mon, Jul 9, 2012	6.39	6.49	6.31	6.41
2966	NASDAQ	FMNB	Fri, Jul 6, 2012	6.38	6.48	6.22	6.42
2965	NASDAQ	FMNB	Thu, Jul 5, 2012	6.40	6.50	6.33	6.41
2964	NASDAQ	FMNB	Tue, Jul 3, 2012	6.21	6.45	6.04	6.45
2963	NASDAQ	FMNB	Mon, Jul 2, 2012	6.16	6.25	5.92	6.25
2962	NASDAQ	FMNB	Fri, Jun 29, 2012	6.19	6.24	5.75	6.23
2961	NASDAQ	FMNB	Thu, Jun 28, 2012	6.18	6.24	6.05	6.11
2960	NASDAQ	FMNB	Wed, Jun 27, 2012	6.15	6.24	6.15	6.23
2959	NASDAQ	FMNB	Tue, Jun 26, 2012	6.18	6.26	6.10	6.17
2958	NASDAQ	FMNB	Mon, Jun 25, 2012	6.39	6.45	6.02	6.12
2957	NASDAQ	FMNB	Fri, Jun 22, 2012	6.87	6.90	6.41	6.59
2956	NASDAQ	FMNB	Thu, Jun 21, 2012	6.77	6.85	6.61	6.85
2955	NASDAQ	FMNB	Wed, Jun 20, 2012	6.57	6.83	6.27	6.83
2954	NASDAQ	FMNB	Tue, Jun 19, 2012	6.33	6.55	6.33	6.53
2953	NASDAQ	FMNB	Mon, Jun 18, 2012	6.38	6.45	6.15	6.33
2952	NASDAQ	FMNB	Fri, Jun 15, 2012	6.45	6.49	6.22	6.42
2951	NASDAQ	FMNB	Thu, Jun 14, 2012	6.38	6.49	6.05	6.46
2950	NASDAQ	FMNB	Wed, Jun 13, 2012	6.02	6.40	5.97	6.40
2949	NASDAQ	FMNB	Tue, Jun 12, 2012	6.35	6.35	5.85	6.03
2948	NASDAQ	FMNB	Mon, Jun 11, 2012	6.31	6.38	5.80	6.08
2947	NASDAQ	FMNB	Fri, Jun 8, 2012	6.17	6.37	6.00	6.29
2946	NASDAQ	FMNB	Thu, Jun 7, 2012	6.10	6.28	5.74	6.14
2945	NASDAQ	FMNB	Wed, Jun 6, 2012	6.17	6.25	5.98	6.06
2944	NASDAQ	FMNB	Tue, Jun 5, 2012	6.20	6.34	5.73	6.30
2943	NASDAQ	FMNB	Mon, Jun 4, 2012	6.30	6.30	5.60	6.18
2942	NASDAQ	FMNB	Fri, Jun 1, 2012	6.15	6.34	6.07	6.32
2941	NASDAQ	FMNB	Thu, May 31, 2012	6.14	6.43	6.01	6.07
2940	NASDAQ	FMNB	Wed, May 30, 2012	6.18	6.42	6.02	6.15
2939	NASDAQ	FMNB	Tue, May 29, 2012	6.34	6.45	5.95	6.43
2938	NASDAQ	FMNB	Fri, May 25, 2012	6.44	6.44	6.05	6.42
2937	NASDAQ	FMNB	Thu, May 24, 2012	6.24	6.48	6.24	6.47
2936	NASDAQ	FMNB	Wed, May 23, 2012	6.18	6.39	6.00	6.23
2935	NASDAQ	FMNB	Tue, May 22, 2012	6.33	6.33	6.12	6.27
2934	NASDAQ	FMNB	Mon, May 21, 2012	6.31	6.50	6.12	6.30
2933	NASDAQ	FMNB	Fri, May 18, 2012	6.63	6.63	6.31	6.51
2932	NASDAQ	FMNB	Thu, May 17, 2012	6.50	6.62	6.40	6.48
2931	NASDAQ	FMNB	Wed, May 16, 2012	6.45	6.63	6.45	6.57
2930	NASDAQ	FMNB	Tue, May 15, 2012	6.45	6.74	6.14	6.57
2929	NASDAQ	FMNB	Mon, May 14, 2012	6.62	6.65	6.12	6.46
2928	NASDAQ	FMNB	Fri, May 11, 2012	6.60	6.64	6.51	6.60
2927	NASDAQ	FMNB	Thu, May 10, 2012	6.39	6.60	6.34	6.60
2926	NASDAQ	FMNB	Wed, May 9, 2012	6.37	6.50	6.17	6.37
2925	NASDAQ	FMNB	Tue, May 8, 2012	6.28	6.50	6.10	6.50
2924	NASDAQ	FMNB	Mon, May 7, 2012	6.26	6.45	6.25	6.30
2923	NASDAQ	FMNB	Fri, May 4, 2012	6.20	6.30	6.15	6.28
2922	NASDAQ	FMNB	Thu, May 3, 2012	6.24	6.24	6.06	6.23
2921	NASDAQ	FMNB	Wed, May 2, 2012	6.21	6.26	6.08	6.24
2920	NASDAQ	FMNB	Tue, May 1, 2012	6.15	6.30	6.00	6.23
2919	NASDAQ	FMNB	Mon, Apr 30, 2012	6.21	6.24	5.96	6.17
2918	NASDAQ	FMNB	Fri, Apr 27, 2012	6.31	6.31	6.01	6.26
2917	NASDAQ	FMNB	Thu, Apr 26, 2012	6.35	6.40	6.21	6.39
2916	NASDAQ	FMNB	Wed, Apr 25, 2012	6.40	6.40	6.06	6.34
2915	NASDAQ	FMNB	Tue, Apr 24, 2012	6.38	6.40	6.38	6.40
2914	NASDAQ	FMNB	Mon, Apr 23, 2012	6.42	6.42	6.21	6.40
2913	NASDAQ	FMNB	Fri, Apr 20, 2012	6.45	6.45	6.35	6.39
2912	NASDAQ	FMNB	Thu, Apr 19, 2012	6.30	6.40	6.21	6.38
2911	NASDAQ	FMNB	Wed, Apr 18, 2012	6.39	6.40	6.27	6.38
2910	NASDAQ	FMNB	Tue, Apr 17, 2012	6.39	6.40	6.20	6.40
2909	NASDAQ	FMNB	Mon, Apr 16, 2012	6.45	6.46	6.37	6.40
2908	NASDAQ	FMNB	Fri, Apr 13, 2012	6.40	6.40	6.16	6.40
2907	NASDAQ	FMNB	Thu, Apr 12, 2012	6.31	6.45	6.20	6.38
2906	NASDAQ	FMNB	Wed, Apr 11, 2012	6.43	6.45	6.05	6.44
2905	NASDAQ	FMNB	Tue, Apr 10, 2012	6.44	6.45	6.00	6.45
2904	NASDAQ	FMNB	Mon, Apr 9, 2012	6.30	6.30	6.30	6.30
2903	NASDAQ	FMNB	Thu, Apr 5, 2012	6.45	6.45	6.10	6.43
2902	NASDAQ	FMNB	Wed, Apr 4, 2012	6.45	6.49	6.25	6.49
2901	NASDAQ	FMNB	Tue, Apr 3, 2012	6.40	6.48	6.30	6.36
2900	NASDAQ	FMNB	Mon, Apr 2, 2012	6.45	6.45	6.17	6.41
2899	NASDAQ	FMNB	Fri, Mar 30, 2012	6.19	6.49	6.01	6.49
2898	NASDAQ	FMNB	Thu, Mar 29, 2012	5.89	6.14	5.89	6.14
2897	NASDAQ	FMNB	Wed, Mar 28, 2012	6.14	6.15	5.91	5.91
2896	NASDAQ	FMNB	Tue, Mar 27, 2012	6.20	6.20	6.01	6.15
2895	NASDAQ	FMNB	Mon, Mar 26, 2012	6.32	6.32	6.01	6.15
2894	NASDAQ	FMNB	Fri, Mar 23, 2012	6.20	6.22	6.11	6.22
2893	NASDAQ	FMNB	Thu, Mar 22, 2012	6.18	6.19	6.00	6.18
2892	NASDAQ	FMNB	Wed, Mar 21, 2012	6.00	6.26	6.00	6.26
2891	NASDAQ	FMNB	Tue, Mar 20, 2012	6.04	6.17	5.90	6.04
2890	NASDAQ	FMNB	Mon, Mar 19, 2012	5.97	6.13	5.87	5.97
2889	NASDAQ	FMNB	Fri, Mar 16, 2012	5.89	5.94	5.85	5.94
2888	NASDAQ	FMNB	Thu, Mar 15, 2012	5.80	5.89	5.80	5.89
2887	NASDAQ	FMNB	Wed, Mar 14, 2012	5.75	6.33	5.72	5.89
2886	NASDAQ	FMNB	Tue, Mar 13, 2012	5.50	5.78	5.48	5.78
2885	NASDAQ	FMNB	Mon, Mar 12, 2012	5.55	5.61	5.55	5.55
2884	NASDAQ	FMNB	Fri, Mar 9, 2012	5.64	5.69	5.60	5.60
2883	NASDAQ	FMNB	Thu, Mar 8, 2012	5.74	5.75	5.60	5.60
2882	NASDAQ	FMNB	Wed, Mar 7, 2012	5.61	5.75	5.60	5.75
2881	NASDAQ	FMNB	Tue, Mar 6, 2012	5.58	5.74	5.50	5.74
2880	NASDAQ	FMNB	Mon, Mar 5, 2012	5.74	5.74	5.55	5.55
2879	NASDAQ	FMNB	Fri, Mar 2, 2012	5.48	5.75	5.48	5.75
2878	NASDAQ	FMNB	Thu, Mar 1, 2012	5.59	5.60	5.35	5.57
2877	NASDAQ	FMNB	Wed, Feb 29, 2012	5.55	5.63	5.47	5.60
2876	NASDAQ	FMNB	Tue, Feb 28, 2012	5.50	5.55	5.34	5.54
2875	NASDAQ	FMNB	Mon, Feb 27, 2012	5.50	5.53	5.32	5.50
2874	NASDAQ	FMNB	Fri, Feb 24, 2012	5.46	5.53	5.31	5.52
2873	NASDAQ	FMNB	Thu, Feb 23, 2012	5.45	5.55	5.45	5.55
2872	NASDAQ	FMNB	Wed, Feb 22, 2012	5.45	5.45	5.40	5.42
2871	NASDAQ	FMNB	Tue, Feb 21, 2012	5.41	5.48	5.36	5.48
2870	NASDAQ	FMNB	Fri, Feb 17, 2012	5.46	5.50	5.31	5.50
2869	NASDAQ	FMNB	Thu, Feb 16, 2012	5.35	5.50	5.31	5.43
2868	NASDAQ	FMNB	Wed, Feb 15, 2012	5.43	5.51	5.40	5.41
2867	NASDAQ	FMNB	Tue, Feb 14, 2012	5.36	5.36	5.29	5.35
2866	NASDAQ	FMNB	Mon, Feb 13, 2012	5.48	5.49	5.25	5.30
2865	NASDAQ	FMNB	Fri, Feb 10, 2012	5.45	5.47	5.21	5.45
2864	NASDAQ	FMNB	Thu, Feb 9, 2012	5.48	5.50	5.48	5.50
2863	NASDAQ	FMNB	Wed, Feb 8, 2012	5.38	5.58	5.38	5.50
2862	NASDAQ	FMNB	Tue, Feb 7, 2012	5.45	5.64	5.34	5.38
2861	NASDAQ	FMNB	Mon, Feb 6, 2012	5.60	5.60	5.50	5.50
2860	NASDAQ	FMNB	Fri, Feb 3, 2012	5.62	5.67	5.60	5.60
2859	NASDAQ	FMNB	Thu, Feb 2, 2012	5.64	5.65	5.40	5.50
2858	NASDAQ	FMNB	Wed, Feb 1, 2012	5.59	5.74	5.50	5.60
2857	NASDAQ	FMNB	Tue, Jan 31, 2012	5.46	5.55	5.30	5.50
2856	NASDAQ	FMNB	Mon, Jan 30, 2012	5.25	5.40	5.21	5.35
2855	NASDAQ	FMNB	Fri, Jan 27, 2012	5.25	5.25	5.20	5.20
2854	NASDAQ	FMNB	Thu, Jan 26, 2012	5.20	5.20	5.19	5.20
2853	NASDAQ	FMNB	Wed, Jan 25, 2012	5.14	5.20	5.06	5.18
2852	NASDAQ	FMNB	Tue, Jan 24, 2012	5.05	5.15	5.05	5.15
2851	NASDAQ	FMNB	Mon, Jan 23, 2012	5.13	5.13	5.01	5.13
2850	NASDAQ	FMNB	Fri, Jan 20, 2012	5.07	5.15	5.05	5.13
2849	NASDAQ	FMNB	Thu, Jan 19, 2012	5.01	5.15	5.01	5.15
2848	NASDAQ	FMNB	Wed, Jan 18, 2012	5.08	5.14	5.05	5.14
2847	NASDAQ	FMNB	Tue, Jan 17, 2012	5.00	5.10	5.00	5.10
2846	NASDAQ	FMNB	Wed, Jan 11, 2012	4.92	5.05	4.92	5.05
2845	NASDAQ	FMNB	Tue, Jan 10, 2012	5.05	5.05	5.05	5.05
2844	NASDAQ	FMNB	Mon, Jan 9, 2012	5.05	5.05	4.85	5.05
2843	NASDAQ	FMNB	Fri, Jan 6, 2012	4.86	4.98	4.85	4.97
2842	NASDAQ	FMNB	Thu, Jan 5, 2012	5.05	5.05	4.97	4.97
2841	NASDAQ	FMNB	Wed, Jan 4, 2012	4.85	5.00	4.80	4.95
2840	NASDAQ	FMNB	Tue, Jan 3, 2012	4.95	4.95	4.85	4.85
2839	NASDAQ	FMNB	Fri, Dec 30, 2011	4.89	4.95	4.86	4.95
2838	NASDAQ	FMNB	Thu, Dec 29, 2011	4.75	4.81	4.75	4.80
2837	NASDAQ	FMNB	Wed, Dec 28, 2011	4.76	4.90	4.75	4.84
2836	NASDAQ	FMNB	Tue, Dec 27, 2011	4.80	4.85	4.75	4.85
2835	NASDAQ	FMNB	Fri, Dec 23, 2011	4.85	4.85	4.80	4.80
2834	NASDAQ	FMNB	Thu, Dec 22, 2011	4.89	4.89	4.76	4.85
2833	NASDAQ	FMNB	Wed, Dec 21, 2011	4.80	4.83	4.76	4.83
2832	NASDAQ	FMNB	Tue, Dec 20, 2011	4.85	4.85	4.75	4.85
2831	NASDAQ	FMNB	Mon, Dec 19, 2011	4.50	4.85	4.50	4.85
2830	NASDAQ	FMNB	Fri, Dec 16, 2011	4.73	4.75	4.50	4.50
2829	NASDAQ	FMNB	Wed, Dec 14, 2011	4.70	4.76	4.45	4.73
2828	NASDAQ	FMNB	Tue, Dec 13, 2011	4.41	4.75	4.41	4.70
2827	NASDAQ	FMNB	Mon, Dec 12, 2011	4.60	4.65	4.40	4.50
2826	NASDAQ	FMNB	Fri, Dec 9, 2011	4.60	4.60	4.60	4.60
2825	NASDAQ	FMNB	Thu, Dec 8, 2011	4.50	4.60	4.50	4.57
2824	NASDAQ	FMNB	Wed, Dec 7, 2011	4.42	4.60	4.42	4.60
2823	NASDAQ	FMNB	Tue, Dec 6, 2011	4.40	4.45	4.32	4.40
2822	NASDAQ	FMNB	Mon, Dec 5, 2011	4.31	4.67	4.31	4.40
2821	NASDAQ	FMNB	Fri, Dec 2, 2011	4.39	4.49	4.35	4.45
2820	NASDAQ	FMNB	Thu, Dec 1, 2011	4.48	4.49	4.30	4.40
2819	NASDAQ	FMNB	Wed, Nov 30, 2011	4.47	4.50	4.47	4.50
2818	NASDAQ	FMNB	Tue, Nov 29, 2011	4.33	4.46	4.30	4.46
2817	NASDAQ	FMNB	Mon, Nov 28, 2011	4.35	4.49	4.28	4.49
2816	NASDAQ	FMNB	Fri, Nov 25, 2011	4.25	4.38	4.25	4.38
2815	NASDAQ	FMNB	Wed, Nov 23, 2011	4.30	4.43	4.30	4.30
2814	NASDAQ	FMNB	Tue, Nov 22, 2011	4.27	4.43	4.27	4.43
2813	NASDAQ	FMNB	Mon, Nov 21, 2011	4.30	4.50	4.30	4.50
2812	NASDAQ	FMNB	Fri, Nov 18, 2011	4.39	4.40	4.25	4.40
2811	NASDAQ	FMNB	Thu, Nov 17, 2011	4.40	4.40	4.40	4.40
2810	NASDAQ	FMNB	Tue, Nov 15, 2011	4.26	4.52	4.26	4.50
2809	NASDAQ	FMNB	Mon, Nov 14, 2011	4.25	4.46	4.25	4.45
2808	NASDAQ	FMNB	Fri, Nov 11, 2011	4.46	4.46	4.35	4.40
2807	NASDAQ	FMNB	Thu, Nov 10, 2011	4.39	4.50	4.39	4.49
2806	NASDAQ	FMNB	Wed, Nov 9, 2011	4.30	4.48	4.28	4.36
2805	NASDAQ	FMNB	Tue, Nov 8, 2011	4.49	4.49	4.25	4.25
2804	NASDAQ	FMNB	Mon, Nov 7, 2011	4.64	4.72	4.09	4.28
2803	NASDAQ	FMNB	Fri, Nov 4, 2011	4.25	4.31	4.25	4.30
2802	NASDAQ	FMNB	Thu, Nov 3, 2011	4.22	4.38	4.20	4.30
2801	NASDAQ	FMNB	Wed, Nov 2, 2011	4.27	4.40	4.19	4.23
2800	NASDAQ	FMNB	Tue, Nov 1, 2011	4.35	4.40	4.26	4.33
2799	NASDAQ	FMNB	Mon, Oct 31, 2011	4.30	4.30	4.28	4.30
2798	NASDAQ	FMNB	Fri, Oct 28, 2011	4.26	4.26	4.26	4.26
2797	NASDAQ	FMNB	Thu, Oct 27, 2011	4.26	4.26	4.25	4.26
2796	NASDAQ	FMNB	Wed, Oct 26, 2011	4.23	4.29	4.23	4.25
2795	NASDAQ	FMNB	Tue, Oct 25, 2011	4.30	4.30	4.30	4.30
2794	NASDAQ	FMNB	Mon, Oct 24, 2011	4.30	4.30	4.20	4.21
2793	NASDAQ	FMNB	Fri, Oct 21, 2011	4.52	4.75	4.25	4.46
2792	NASDAQ	FMNB	Thu, Oct 20, 2011	4.52	4.52	4.42	4.52
2791	NASDAQ	FMNB	Wed, Oct 19, 2011	4.58	4.73	4.52	4.52
2790	NASDAQ	FMNB	Tue, Oct 18, 2011	4.59	4.69	4.45	4.45
2789	NASDAQ	FMNB	Mon, Oct 17, 2011	4.51	4.59	4.51	4.58
2788	NASDAQ	FMNB	Fri, Oct 14, 2011	4.57	4.70	4.41	4.41
2787	NASDAQ	FMNB	Thu, Oct 13, 2011	4.65	4.71	4.65	4.71
2786	NASDAQ	FMNB	Wed, Oct 12, 2011	4.67	4.67	4.50	4.50
2785	NASDAQ	FMNB	Tue, Oct 11, 2011	4.47	4.47	4.47	4.47
2784	NASDAQ	FMNB	Mon, Oct 10, 2011	4.72	4.72	4.45	4.58
2783	NASDAQ	FMNB	Fri, Oct 7, 2011	4.40	4.72	4.40	4.65
2782	NASDAQ	FMNB	Thu, Oct 6, 2011	4.40	4.40	4.40	4.40
2781	NASDAQ	FMNB	Wed, Oct 5, 2011	4.41	4.43	4.35	4.40
2780	NASDAQ	FMNB	Tue, Oct 4, 2011	4.40	4.40	4.40	4.40
2779	NASDAQ	FMNB	Mon, Oct 3, 2011	4.73	4.73	4.42	4.42
2778	NASDAQ	FMNB	Fri, Sep 30, 2011	4.50	4.50	4.41	4.48
2777	NASDAQ	FMNB	Thu, Sep 29, 2011	4.42	4.42	4.40	4.40
2776	NASDAQ	FMNB	Wed, Sep 28, 2011	4.36	4.36	4.35	4.35
2775	NASDAQ	FMNB	Tue, Sep 27, 2011	4.29	4.49	4.16	4.35
2774	NASDAQ	FMNB	Mon, Sep 26, 2011	4.22	4.22	4.15	4.16
2773	NASDAQ	FMNB	Fri, Sep 23, 2011	4.22	4.22	4.22	4.22
2772	NASDAQ	FMNB	Thu, Sep 22, 2011	4.15	4.30	4.05	4.22
2771	NASDAQ	FMNB	Wed, Sep 21, 2011	4.60	4.60	4.22	4.24
2770	NASDAQ	FMNB	Tue, Sep 20, 2011	4.55	4.60	4.50	4.50
2769	NASDAQ	FMNB	Mon, Sep 19, 2011	4.55	4.55	4.45	4.45
2768	NASDAQ	FMNB	Fri, Sep 16, 2011	4.70	4.73	4.55	4.55
2767	NASDAQ	FMNB	Thu, Sep 15, 2011	4.98	4.98	4.45	4.67
2766	NASDAQ	FMNB	Wed, Sep 14, 2011	4.21	4.50	4.20	4.40
2765	NASDAQ	FMNB	Tue, Sep 13, 2011	4.22	4.29	4.20	4.20
2764	NASDAQ	FMNB	Mon, Sep 12, 2011	4.30	4.30	4.20	4.20
2763	NASDAQ	FMNB	Fri, Sep 9, 2011	4.20	4.20	4.20	4.20
2762	NASDAQ	FMNB	Thu, Sep 8, 2011	4.20	4.20	4.20	4.20
2761	NASDAQ	FMNB	Wed, Sep 7, 2011	4.20	4.20	4.20	4.20
2760	NASDAQ	FMNB	Tue, Sep 6, 2011	4.25	4.25	4.20	4.20
2759	NASDAQ	FMNB	Wed, Aug 31, 2011	4.20	4.25	4.20	4.25
2758	NASDAQ	FMNB	Mon, Aug 29, 2011	4.20	4.20	4.20	4.20
2757	NASDAQ	FMNB	Fri, Aug 26, 2011	4.21	4.21	4.15	4.15
2756	NASDAQ	FMNB	Wed, Aug 24, 2011	4.25	4.25	4.25	4.25
2755	NASDAQ	FMNB	Mon, Aug 22, 2011	4.27	4.27	4.20	4.24
2754	NASDAQ	FMNB	Thu, Aug 18, 2011	4.30	4.30	4.25	4.25
2753	NASDAQ	FMNB	Wed, Aug 17, 2011	4.01	4.35	4.01	4.35
2752	NASDAQ	FMNB	Tue, Aug 16, 2011	4.26	4.31	4.26	4.30
2751	NASDAQ	FMNB	Mon, Aug 15, 2011	4.35	4.35	4.25	4.30
2750	NASDAQ	FMNB	Fri, Aug 12, 2011	4.32	4.35	4.25	4.25
2749	NASDAQ	FMNB	Thu, Aug 11, 2011	4.34	4.34	4.26	4.32
2748	NASDAQ	FMNB	Wed, Aug 10, 2011	4.25	4.35	4.20	4.34
2747	NASDAQ	FMNB	Tue, Aug 9, 2011	4.30	4.35	4.25	4.35
2746	NASDAQ	FMNB	Mon, Aug 8, 2011	4.45	4.45	4.25	4.30
2745	NASDAQ	FMNB	Fri, Aug 5, 2011	4.45	4.55	4.35	4.55
2744	NASDAQ	FMNB	Thu, Aug 4, 2011	4.53	4.53	4.53	4.53
2743	NASDAQ	FMNB	Wed, Aug 3, 2011	4.53	4.53	4.53	4.53
2742	NASDAQ	FMNB	Tue, Aug 2, 2011	4.67	4.67	4.51	4.51
2741	NASDAQ	FMNB	Mon, Aug 1, 2011	4.53	4.68	4.50	4.50
2740	NASDAQ	FMNB	Fri, Jul 29, 2011	4.50	4.50	4.50	4.50
2739	NASDAQ	FMNB	Thu, Jul 28, 2011	4.50	4.50	4.50	4.50
2738	NASDAQ	FMNB	Wed, Jul 27, 2011	4.64	4.64	4.50	4.50
2737	NASDAQ	FMNB	Tue, Jul 26, 2011	4.66	4.66	4.64	4.64
2736	NASDAQ	FMNB	Mon, Jul 25, 2011	4.66	4.66	4.66	4.66
2735	NASDAQ	FMNB	Fri, Jul 22, 2011	4.85	4.85	4.66	4.66
2734	NASDAQ	FMNB	Thu, Jul 21, 2011	4.70	4.85	4.70	4.85
2733	NASDAQ	FMNB	Tue, Jul 19, 2011	4.64	4.85	4.64	4.85
2732	NASDAQ	FMNB	Fri, Jul 15, 2011	4.85	4.85	4.85	4.85
2731	NASDAQ	FMNB	Thu, Jul 14, 2011	4.90	4.98	4.90	4.98
2730	NASDAQ	FMNB	Wed, Jul 13, 2011	4.85	4.94	4.85	4.94
2729	NASDAQ	FMNB	Tue, Jul 12, 2011	4.92	4.92	4.85	4.85
2728	NASDAQ	FMNB	Mon, Jul 11, 2011	4.90	4.93	4.90	4.93
2727	NASDAQ	FMNB	Fri, Jul 8, 2011	4.93	4.93	4.90	4.90
2726	NASDAQ	FMNB	Thu, Jul 7, 2011	4.90	4.93	4.90	4.93
2725	NASDAQ	FMNB	Wed, Jul 6, 2011	4.90	4.92	4.90	4.90
2724	NASDAQ	FMNB	Tue, Jul 5, 2011	4.90	4.95	4.90	4.93
2723	NASDAQ	FMNB	Fri, Jul 1, 2011	4.94	4.94	4.94	4.94
2722	NASDAQ	FMNB	Thu, Jun 30, 2011	4.95	4.95	4.64	4.94
2721	NASDAQ	FMNB	Wed, Jun 29, 2011	4.81	4.81	4.81	4.81
2720	NASDAQ	FMNB	Tue, Jun 28, 2011	4.80	4.80	4.80	4.80
2719	NASDAQ	FMNB	Mon, Jun 27, 2011	4.80	4.80	4.80	4.80
2718	NASDAQ	FMNB	Fri, Jun 24, 2011	4.64	4.95	4.64	4.64
2717	NASDAQ	FMNB	Wed, Jun 22, 2011	4.80	4.80	4.80	4.80
2716	NASDAQ	FMNB	Tue, Jun 21, 2011	4.75	4.80	4.75	4.80
2715	NASDAQ	FMNB	Mon, Jun 20, 2011	4.67	4.67	4.62	4.63
2714	NASDAQ	FMNB	Fri, Jun 17, 2011	4.75	4.78	4.67	4.67
2713	NASDAQ	FMNB	Thu, Jun 16, 2011	4.67	4.90	4.67	4.75
2712	NASDAQ	FMNB	Wed, Jun 15, 2011	4.87	4.95	4.67	4.67
2711	NASDAQ	FMNB	Tue, Jun 14, 2011	4.65	4.65	4.65	4.65
2710	NASDAQ	FMNB	Mon, Jun 13, 2011	4.75	4.75	4.56	4.65
2709	NASDAQ	FMNB	Thu, Jun 9, 2011	4.75	4.75	4.75	4.75
2708	NASDAQ	FMNB	Wed, Jun 8, 2011	4.69	4.70	4.55	4.70
2707	NASDAQ	FMNB	Tue, Jun 7, 2011	4.56	4.56	4.55	4.55
2706	NASDAQ	FMNB	Mon, Jun 6, 2011	4.60	4.60	4.60	4.60
2705	NASDAQ	FMNB	Fri, Jun 3, 2011	4.81	4.83	4.55	4.75
2704	NASDAQ	FMNB	Thu, Jun 2, 2011	4.75	4.75	4.70	4.70
2703	NASDAQ	FMNB	Wed, Jun 1, 2011	4.80	4.80	4.80	4.80
2702	NASDAQ	FMNB	Tue, May 31, 2011	4.80	4.80	4.80	4.80
2701	NASDAQ	FMNB	Fri, May 27, 2011	4.81	4.88	4.80	4.88
2700	NASDAQ	FMNB	Thu, May 26, 2011	4.80	4.80	4.80	4.80
2699	NASDAQ	FMNB	Wed, May 25, 2011	4.80	4.80	4.80	4.80
2698	NASDAQ	FMNB	Tue, May 24, 2011	4.80	4.80	4.80	4.80
2697	NASDAQ	FMNB	Mon, May 23, 2011	4.80	4.80	4.80	4.80
2696	NASDAQ	FMNB	Fri, May 20, 2011	4.90	4.90	4.89	4.89
2695	NASDAQ	FMNB	Thu, May 19, 2011	4.90	4.91	4.90	4.90
2694	NASDAQ	FMNB	Wed, May 18, 2011	4.82	4.85	4.82	4.85
2693	NASDAQ	FMNB	Tue, May 17, 2011	4.85	4.90	4.80	4.90
2692	NASDAQ	FMNB	Mon, May 16, 2011	4.92	4.92	4.85	4.85
2691	NASDAQ	FMNB	Fri, May 13, 2011	4.88	4.88	4.88	4.88
2690	NASDAQ	FMNB	Thu, May 12, 2011	4.88	4.88	4.88	4.88
2689	NASDAQ	FMNB	Wed, May 11, 2011	4.85	4.91	4.85	4.91
2688	NASDAQ	FMNB	Tue, May 10, 2011	4.90	4.90	4.85	4.85
2687	NASDAQ	FMNB	Mon, May 9, 2011	4.80	4.89	4.80	4.89
2686	NASDAQ	FMNB	Fri, May 6, 2011	4.85	4.90	4.80	4.80
2685	NASDAQ	FMNB	Thu, May 5, 2011	4.85	4.85	4.85	4.85
2684	NASDAQ	FMNB	Wed, May 4, 2011	4.80	4.86	4.80	4.86
2683	NASDAQ	FMNB	Tue, May 3, 2011	4.80	4.80	4.80	4.80
2682	NASDAQ	FMNB	Mon, May 2, 2011	4.85	4.85	4.80	4.85
2681	NASDAQ	FMNB	Fri, Apr 29, 2011	4.65	4.80	4.65	4.80
2680	NASDAQ	FMNB	Thu, Apr 28, 2011	4.66	4.75	4.66	4.75
2679	NASDAQ	FMNB	Tue, Apr 26, 2011	4.65	4.75	4.65	4.65
2678	NASDAQ	FMNB	Mon, Apr 25, 2011	4.50	4.50	4.50	4.50
2677	NASDAQ	FMNB	Thu, Apr 21, 2011	4.55	4.55	4.50	4.51
2676	NASDAQ	FMNB	Wed, Apr 20, 2011	4.65	4.65	4.65	4.65
2675	NASDAQ	FMNB	Tue, Apr 19, 2011	4.75	4.75	4.55	4.55
2674	NASDAQ	FMNB	Fri, Apr 15, 2011	4.55	4.75	4.55	4.75
2673	NASDAQ	FMNB	Wed, Apr 13, 2011	4.55	4.75	4.55	4.75
2672	NASDAQ	FMNB	Tue, Apr 12, 2011	4.50	4.51	4.50	4.50
2671	NASDAQ	FMNB	Mon, Apr 11, 2011	4.50	4.50	4.40	4.50
2670	NASDAQ	FMNB	Fri, Apr 8, 2011	4.45	4.45	4.35	4.45
2669	NASDAQ	FMNB	Thu, Apr 7, 2011	4.35	4.35	4.35	4.35
2668	NASDAQ	FMNB	Wed, Apr 6, 2011	4.45	4.45	4.40	4.40
2667	NASDAQ	FMNB	Tue, Apr 5, 2011	4.29	4.40	4.29	4.40
2666	NASDAQ	FMNB	Mon, Apr 4, 2011	4.40	4.40	4.39	4.40
2665	NASDAQ	FMNB	Fri, Apr 1, 2011	4.50	4.50	4.20	4.38
2664	NASDAQ	FMNB	Thu, Mar 31, 2011	4.49	4.49	4.15	4.40
2663	NASDAQ	FMNB	Wed, Mar 30, 2011	4.45	4.45	4.35	4.40
2662	NASDAQ	FMNB	Tue, Mar 29, 2011	4.35	4.45	4.35	4.36
2661	NASDAQ	FMNB	Mon, Mar 28, 2011	4.40	4.40	4.35	4.35
2660	NASDAQ	FMNB	Fri, Mar 25, 2011	4.40	4.40	4.30	4.30
2659	NASDAQ	FMNB	Thu, Mar 24, 2011	4.40	4.43	4.36	4.43
2658	NASDAQ	FMNB	Wed, Mar 23, 2011	4.47	4.50	4.36	4.40
2657	NASDAQ	FMNB	Tue, Mar 22, 2011	4.50	4.51	4.45	4.50
2656	NASDAQ	FMNB	Mon, Mar 21, 2011	4.45	4.50	4.31	4.50
2655	NASDAQ	FMNB	Fri, Mar 18, 2011	4.40	4.46	4.30	4.46
2654	NASDAQ	FMNB	Thu, Mar 17, 2011	4.40	4.50	4.35	4.50
2653	NASDAQ	FMNB	Wed, Mar 16, 2011	4.50	4.55	4.45	4.52
2652	NASDAQ	FMNB	Tue, Mar 15, 2011	4.30	4.50	4.10	4.50
2651	NASDAQ	FMNB	Fri, Mar 11, 2011	4.75	4.75	4.50	4.50
2650	NASDAQ	FMNB	Wed, Mar 9, 2011	4.50	4.75	4.49	4.50
2649	NASDAQ	FMNB	Tue, Mar 8, 2011	4.25	4.50	4.25	4.50
2648	NASDAQ	FMNB	Mon, Mar 7, 2011	4.50	4.50	4.22	4.50
2647	NASDAQ	FMNB	Fri, Mar 4, 2011	4.55	4.55	4.23	4.50
2646	NASDAQ	FMNB	Thu, Mar 3, 2011	4.60	4.60	4.35	4.50
2645	NASDAQ	FMNB	Wed, Mar 2, 2011	4.75	4.75	4.35	4.65
2644	NASDAQ	FMNB	Tue, Mar 1, 2011	4.70	4.75	4.70	4.75
2643	NASDAQ	FMNB	Mon, Feb 28, 2011	4.72	4.81	4.65	4.72
2642	NASDAQ	FMNB	Fri, Feb 25, 2011	4.80	4.80	4.60	4.72
2641	NASDAQ	FMNB	Thu, Feb 24, 2011	4.85	4.85	4.80	4.80
2640	NASDAQ	FMNB	Wed, Feb 23, 2011	4.87	4.90	4.80	4.80
2639	NASDAQ	FMNB	Tue, Feb 22, 2011	4.89	4.92	4.88	4.88
2638	NASDAQ	FMNB	Fri, Feb 18, 2011	4.79	4.89	4.79	4.89
2637	NASDAQ	FMNB	Thu, Feb 17, 2011	4.88	4.89	4.82	4.89
2636	NASDAQ	FMNB	Wed, Feb 16, 2011	4.70	4.90	4.70	4.88
2635	NASDAQ	FMNB	Tue, Feb 15, 2011	4.85	4.90	4.75	4.88
2634	NASDAQ	FMNB	Mon, Feb 14, 2011	4.80	4.87	4.80	4.82
2633	NASDAQ	FMNB	Fri, Feb 11, 2011	4.75	4.90	4.75	4.90
2632	NASDAQ	FMNB	Thu, Feb 10, 2011	4.85	4.85	4.85	4.85
2631	NASDAQ	FMNB	Wed, Feb 9, 2011	4.99	4.99	4.85	4.90
2630	NASDAQ	FMNB	Tue, Feb 8, 2011	4.99	4.99	4.75	4.90
2629	NASDAQ	FMNB	Mon, Feb 7, 2011	4.90	4.90	4.80	4.80
2628	NASDAQ	FMNB	Fri, Feb 4, 2011	4.75	5.25	4.75	4.90
2627	NASDAQ	FMNB	Thu, Feb 3, 2011	4.26	4.75	4.25	4.75
2626	NASDAQ	FMNB	Wed, Feb 2, 2011	3.90	4.45	3.90	4.16
2625	NASDAQ	FMNB	Tue, Feb 1, 2011	3.70	3.75	3.70	3.75
2624	NASDAQ	FMNB	Mon, Jan 31, 2011	3.71	3.74	3.70	3.74
2623	NASDAQ	FMNB	Thu, Jan 27, 2011	3.75	3.90	3.71	3.90
2622	NASDAQ	FMNB	Tue, Jan 25, 2011	3.71	3.72	3.71	3.72
2621	NASDAQ	FMNB	Mon, Jan 24, 2011	3.70	3.71	3.70	3.71
2620	NASDAQ	FMNB	Fri, Jan 21, 2011	3.70	3.71	3.70	3.71
2619	NASDAQ	FMNB	Thu, Jan 20, 2011	3.70	3.72	3.70	3.70
2618	NASDAQ	FMNB	Wed, Jan 19, 2011	3.65	3.70	3.64	3.70
2617	NASDAQ	FMNB	Tue, Jan 18, 2011	3.63	3.70	3.63	3.70
2616	NASDAQ	FMNB	Fri, Jan 14, 2011	3.70	3.70	3.60	3.62
2615	NASDAQ	FMNB	Thu, Jan 13, 2011	3.41	3.70	3.41	3.70
2614	NASDAQ	FMNB	Wed, Jan 12, 2011	3.35	3.45	3.30	3.45
2613	NASDAQ	FMNB	Tue, Jan 11, 2011	3.35	3.54	3.35	3.54
2612	NASDAQ	FMNB	Mon, Jan 10, 2011	3.54	3.54	3.25	3.25
2611	NASDAQ	FMNB	Fri, Jan 7, 2011	3.51	3.51	3.51	3.51
2610	NASDAQ	FMNB	Thu, Jan 6, 2011	3.51	3.60	3.51	3.51
2609	NASDAQ	FMNB	Tue, Jan 4, 2011	3.55	3.55	3.50	3.50
2608	NASDAQ	FMNB	Mon, Jan 3, 2011	3.59	3.59	3.50	3.55
2607	NASDAQ	FMNB	Fri, Dec 31, 2010	3.69	3.69	3.55	3.62
2606	NASDAQ	FMNB	Thu, Dec 30, 2010	3.55	3.65	3.55	3.55
2605	NASDAQ	FMNB	Wed, Dec 29, 2010	3.55	3.55	3.55	3.55
2604	NASDAQ	FMNB	Tue, Dec 28, 2010	3.55	3.55	3.55	3.55
2603	NASDAQ	FMNB	Mon, Dec 27, 2010	3.55	3.55	3.55	3.55
2602	NASDAQ	FMNB	Thu, Dec 23, 2010	3.55	3.65	3.50	3.50
2601	NASDAQ	FMNB	Wed, Dec 22, 2010	3.59	3.59	3.59	3.59
2600	NASDAQ	FMNB	Tue, Dec 21, 2010	3.61	3.61	3.59	3.60
2599	NASDAQ	FMNB	Mon, Dec 20, 2010	3.55	3.60	3.55	3.60
2598	NASDAQ	FMNB	Fri, Dec 17, 2010	3.55	3.55	3.45	3.45
2597	NASDAQ	FMNB	Thu, Dec 16, 2010	3.50	3.50	3.47	3.48
2596	NASDAQ	FMNB	Wed, Dec 15, 2010	3.63	3.63	3.63	3.63
2595	NASDAQ	FMNB	Tue, Dec 14, 2010	3.55	3.59	3.30	3.50
2594	NASDAQ	FMNB	Mon, Dec 13, 2010	3.65	3.65	3.55	3.65
2593	NASDAQ	FMNB	Fri, Dec 10, 2010	3.60	3.60	3.60	3.60
2592	NASDAQ	FMNB	Thu, Dec 9, 2010	3.60	3.60	3.55	3.55
2591	NASDAQ	FMNB	Wed, Dec 8, 2010	3.58	3.69	3.58	3.58
2590	NASDAQ	FMNB	Tue, Dec 7, 2010	3.65	3.65	3.55	3.55
2589	NASDAQ	FMNB	Fri, Dec 3, 2010	3.65	3.65	3.60	3.60
2588	NASDAQ	FMNB	Wed, Dec 1, 2010	3.60	3.70	3.55	3.70
2587	NASDAQ	FMNB	Tue, Nov 30, 2010	3.55	3.70	3.55	3.55
2586	NASDAQ	FMNB	Wed, Nov 24, 2010	3.56	3.60	3.52	3.55
2585	NASDAQ	FMNB	Tue, Nov 23, 2010	3.55	3.55	3.55	3.55
2584	NASDAQ	FMNB	Mon, Nov 22, 2010	3.55	3.60	3.51	3.51
2583	NASDAQ	FMNB	Fri, Nov 19, 2010	3.55	3.55	3.55	3.55
2582	NASDAQ	FMNB	Thu, Nov 18, 2010	3.60	3.60	3.55	3.55
2581	NASDAQ	FMNB	Wed, Nov 17, 2010	3.60	3.60	3.55	3.60
2580	NASDAQ	FMNB	Tue, Nov 16, 2010	3.62	3.62	3.60	3.60
2579	NASDAQ	FMNB	Mon, Nov 15, 2010	3.55	3.70	3.55	3.60
2578	NASDAQ	FMNB	Fri, Nov 12, 2010	3.55	3.70	3.51	3.70
2577	NASDAQ	FMNB	Thu, Nov 11, 2010	3.70	3.70	3.70	3.70
2576	NASDAQ	FMNB	Wed, Nov 10, 2010	3.55	3.70	3.50	3.70
2575	NASDAQ	FMNB	Tue, Nov 9, 2010	3.70	3.70	3.50	3.65
2574	NASDAQ	FMNB	Mon, Nov 8, 2010	3.67	3.67	3.60	3.65
2573	NASDAQ	FMNB	Fri, Nov 5, 2010	3.63	3.67	3.60	3.67
2572	NASDAQ	FMNB	Thu, Nov 4, 2010	3.60	3.60	3.55	3.55
2571	NASDAQ	FMNB	Wed, Nov 3, 2010	3.60	3.60	3.60	3.60
2570	NASDAQ	FMNB	Tue, Nov 2, 2010	3.69	3.69	3.65	3.65
2569	NASDAQ	FMNB	Mon, Nov 1, 2010	3.70	3.70	3.61	3.65
2568	NASDAQ	FMNB	Thu, Oct 28, 2010	3.60	3.60	3.55	3.60
2567	NASDAQ	FMNB	Wed, Oct 27, 2010	3.60	3.60	3.60	3.60
2566	NASDAQ	FMNB	Tue, Oct 26, 2010	3.55	3.60	3.55	3.60
2565	NASDAQ	FMNB	Fri, Oct 22, 2010	3.55	3.55	3.55	3.55
2564	NASDAQ	FMNB	Wed, Oct 20, 2010	3.68	3.68	3.51	3.65
2563	NASDAQ	FMNB	Mon, Oct 18, 2010	3.50	3.55	3.50	3.51
2562	NASDAQ	FMNB	Fri, Oct 15, 2010	3.60	3.60	3.60	3.60
2561	NASDAQ	FMNB	Thu, Oct 14, 2010	3.65	3.68	3.65	3.65
2560	NASDAQ	FMNB	Tue, Oct 12, 2010	3.60	3.64	3.60	3.60
2559	NASDAQ	FMNB	Mon, Oct 11, 2010	3.69	3.69	3.55	3.65
2558	NASDAQ	FMNB	Fri, Oct 8, 2010	3.65	3.66	3.55	3.65
2557	NASDAQ	FMNB	Wed, Oct 6, 2010	3.70	3.70	3.65	3.65
2556	NASDAQ	FMNB	Tue, Oct 5, 2010	3.70	3.70	3.70	3.70
2555	NASDAQ	FMNB	Fri, Oct 1, 2010	3.70	3.70	3.60	3.60
2554	NASDAQ	FMNB	Thu, Sep 30, 2010	3.70	3.70	3.60	3.60
2553	NASDAQ	FMNB	Tue, Sep 28, 2010	3.70	3.70	3.70	3.70
2552	NASDAQ	FMNB	Mon, Sep 27, 2010	3.60	3.60	3.60	3.60
2551	NASDAQ	FMNB	Fri, Sep 24, 2010	3.70	3.70	3.56	3.65
2550	NASDAQ	FMNB	Wed, Sep 22, 2010	3.70	3.70	3.66	3.66
2549	NASDAQ	FMNB	Tue, Sep 21, 2010	3.69	3.70	3.69	3.70
2548	NASDAQ	FMNB	Mon, Sep 20, 2010	3.55	3.55	3.55	3.55
2547	NASDAQ	FMNB	Thu, Sep 16, 2010	3.64	3.64	3.64	3.64
2546	NASDAQ	FMNB	Wed, Sep 15, 2010	3.70	3.70	3.55	3.55
2545	NASDAQ	FMNB	Tue, Sep 14, 2010	3.65	3.70	3.65	3.70
2544	NASDAQ	FMNB	Mon, Sep 13, 2010	3.55	3.55	3.55	3.55
2543	NASDAQ	FMNB	Fri, Sep 10, 2010	3.65	3.65	3.55	3.55
2542	NASDAQ	FMNB	Thu, Sep 9, 2010	3.65	3.70	3.52	3.52
2541	NASDAQ	FMNB	Wed, Sep 8, 2010	3.75	3.75	3.65	3.65
2540	NASDAQ	FMNB	Tue, Sep 7, 2010	3.75	3.85	3.75	3.85
2539	NASDAQ	FMNB	Fri, Sep 3, 2010	3.85	3.90	3.85	3.90
2538	NASDAQ	FMNB	Fri, Aug 27, 2010	3.90	3.90	3.90	3.90
2537	NASDAQ	FMNB	Wed, Aug 25, 2010	3.90	4.10	3.90	4.10
2536	NASDAQ	FMNB	Tue, Aug 24, 2010	4.00	4.00	3.90	3.90
2535	NASDAQ	FMNB	Mon, Aug 23, 2010	4.25	4.25	4.00	4.00
2534	NASDAQ	FMNB	Fri, Aug 20, 2010	4.00	4.00	4.00	4.00
2533	NASDAQ	FMNB	Thu, Aug 19, 2010	4.01	4.01	4.00	4.00
2532	NASDAQ	FMNB	Wed, Aug 18, 2010	4.10	4.10	4.10	4.10
2531	NASDAQ	FMNB	Tue, Aug 17, 2010	3.90	4.00	3.90	4.00
2530	NASDAQ	FMNB	Mon, Aug 16, 2010	3.90	3.90	3.90	3.90
2529	NASDAQ	FMNB	Fri, Aug 13, 2010	3.90	3.90	3.90	3.90
2528	NASDAQ	FMNB	Wed, Aug 11, 2010	3.90	3.90	3.90	3.90
2527	NASDAQ	FMNB	Tue, Aug 10, 2010	3.90	3.90	3.90	3.90
2526	NASDAQ	FMNB	Mon, Aug 9, 2010	4.00	4.00	3.90	3.90
2525	NASDAQ	FMNB	Fri, Aug 6, 2010	3.90	3.90	3.90	3.90
2524	NASDAQ	FMNB	Thu, Aug 5, 2010	4.10	4.25	3.90	3.90
2523	NASDAQ	FMNB	Tue, Aug 3, 2010	4.00	4.00	4.00	4.00
2522	NASDAQ	FMNB	Mon, Aug 2, 2010	4.00	4.00	4.00	4.00
2521	NASDAQ	FMNB	Fri, Jul 30, 2010	4.00	4.00	3.85	3.85
2520	NASDAQ	FMNB	Thu, Jul 29, 2010	4.00	4.00	4.00	4.00
2519	NASDAQ	FMNB	Wed, Jul 28, 2010	3.50	3.75	3.50	3.75
2518	NASDAQ	FMNB	Mon, Jul 26, 2010	3.47	3.47	3.47	3.47
2517	NASDAQ	FMNB	Thu, Jul 22, 2010	3.55	3.55	3.48	3.48
2516	NASDAQ	FMNB	Tue, Jul 20, 2010	3.57	3.70	3.55	3.55
2515	NASDAQ	FMNB	Mon, Jul 19, 2010	3.55	3.95	3.55	3.95
2514	NASDAQ	FMNB	Fri, Jul 16, 2010	3.55	3.75	3.55	3.55
2513	NASDAQ	FMNB	Wed, Jul 14, 2010	3.77	3.78	3.55	3.55
2512	NASDAQ	FMNB	Tue, Jul 13, 2010	3.75	3.75	3.50	3.60
2511	NASDAQ	FMNB	Mon, Jul 12, 2010	3.75	3.75	3.75	3.75
2510	NASDAQ	FMNB	Fri, Jul 9, 2010	3.70	3.75	3.70	3.75
2509	NASDAQ	FMNB	Thu, Jul 8, 2010	3.55	3.75	3.50	3.70
2508	NASDAQ	FMNB	Tue, Jul 6, 2010	4.35	4.35	3.85	3.85
2507	NASDAQ	FMNB	Fri, Jul 2, 2010	3.76	3.76	3.76	3.76
2506	NASDAQ	FMNB	Thu, Jul 1, 2010	4.30	4.30	4.10	4.10
2505	NASDAQ	FMNB	Wed, Jun 30, 2010	4.09	4.20	4.00	4.20
2504	NASDAQ	FMNB	Tue, Jun 29, 2010	3.70	3.99	3.55	3.99
2503	NASDAQ	FMNB	Fri, Jun 25, 2010	3.70	3.75	3.70	3.75
2502	NASDAQ	FMNB	Thu, Jun 24, 2010	3.70	3.70	3.56	3.56
2501	NASDAQ	FMNB	Wed, Jun 23, 2010	3.75	3.75	3.75	3.75
2500	NASDAQ	FMNB	Tue, Jun 22, 2010	3.61	3.75	3.60	3.60
2499	NASDAQ	FMNB	Mon, Jun 21, 2010	3.70	3.70	3.60	3.60
2498	NASDAQ	FMNB	Fri, Jun 18, 2010	3.90	3.90	3.90	3.90
2497	NASDAQ	FMNB	Thu, Jun 17, 2010	3.53	3.60	3.53	3.60
2496	NASDAQ	FMNB	Wed, Jun 16, 2010	3.75	3.75	3.50	3.50
2495	NASDAQ	FMNB	Tue, Jun 15, 2010	4.01	4.01	3.78	3.78
2494	NASDAQ	FMNB	Mon, Jun 14, 2010	3.74	4.10	3.74	4.10
2493	NASDAQ	FMNB	Fri, Jun 11, 2010	4.05	4.05	3.53	3.74
2492	NASDAQ	FMNB	Thu, Jun 10, 2010	4.10	4.20	4.10	4.20
2491	NASDAQ	FMNB	Wed, Jun 9, 2010	4.00	4.10	3.95	4.10
2490	NASDAQ	FMNB	Tue, Jun 8, 2010	4.10	4.15	4.10	4.15
2489	NASDAQ	FMNB	Mon, Jun 7, 2010	4.50	4.50	3.95	3.95
2488	NASDAQ	FMNB	Thu, Jun 3, 2010	3.95	4.50	3.95	4.50
2487	NASDAQ	FMNB	Wed, Jun 2, 2010	4.00	4.00	3.92	3.95
2486	NASDAQ	FMNB	Tue, Jun 1, 2010	4.05	4.05	4.05	4.05
2485	NASDAQ	FMNB	Fri, May 28, 2010	4.15	4.15	4.15	4.15
2484	NASDAQ	FMNB	Tue, May 25, 2010	4.25	4.25	3.92	4.25
2483	NASDAQ	FMNB	Mon, May 24, 2010	4.25	4.25	4.25	4.25
2482	NASDAQ	FMNB	Fri, May 21, 2010	4.25	4.25	4.25	4.25
2481	NASDAQ	FMNB	Thu, May 20, 2010	4.25	4.50	4.20	4.20
2480	NASDAQ	FMNB	Tue, May 18, 2010	4.35	4.35	4.35	4.35
2479	NASDAQ	FMNB	Mon, May 17, 2010	4.25	4.40	4.20	4.35
2478	NASDAQ	FMNB	Thu, May 13, 2010	4.25	4.30	4.25	4.25
2477	NASDAQ	FMNB	Tue, May 11, 2010	4.30	4.30	4.26	4.26
2476	NASDAQ	FMNB	Fri, May 7, 2010	4.25	4.25	4.25	4.25
2475	NASDAQ	FMNB	Thu, May 6, 2010	4.30	4.30	4.20	4.20
2474	NASDAQ	FMNB	Wed, May 5, 2010	4.65	4.65	4.65	4.65
2473	NASDAQ	FMNB	Tue, May 4, 2010	4.24	4.65	4.24	4.65
2472	NASDAQ	FMNB	Mon, May 3, 2010	4.30	4.45	4.25	4.30
2471	NASDAQ	FMNB	Fri, Apr 30, 2010	4.30	4.30	4.30	4.30
2470	NASDAQ	FMNB	Wed, Apr 28, 2010	4.30	4.30	4.30	4.30
2469	NASDAQ	FMNB	Tue, Apr 27, 2010	4.25	4.30	4.25	4.25
2468	NASDAQ	FMNB	Mon, Apr 26, 2010	4.25	4.30	4.25	4.25
2467	NASDAQ	FMNB	Fri, Apr 23, 2010	4.25	4.25	4.25	4.25
2466	NASDAQ	FMNB	Thu, Apr 22, 2010	4.38	4.38	4.07	4.30
2465	NASDAQ	FMNB	Wed, Apr 21, 2010	4.25	4.25	4.25	4.25
2464	NASDAQ	FMNB	Tue, Apr 20, 2010	4.15	4.25	4.15	4.25
2463	NASDAQ	FMNB	Mon, Apr 19, 2010	4.20	4.44	4.20	4.44
2462	NASDAQ	FMNB	Fri, Apr 16, 2010	4.11	4.20	4.10	4.15
2461	NASDAQ	FMNB	Thu, Apr 15, 2010	4.20	4.20	4.10	4.11
2460	NASDAQ	FMNB	Wed, Apr 14, 2010	4.20	4.27	4.10	4.10
2459	NASDAQ	FMNB	Tue, Apr 13, 2010	4.25	4.25	4.16	4.20
2458	NASDAQ	FMNB	Mon, Apr 12, 2010	4.17	4.25	4.17	4.25
2457	NASDAQ	FMNB	Fri, Apr 9, 2010	4.30	4.30	4.16	4.16
2456	NASDAQ	FMNB	Thu, Apr 8, 2010	4.28	4.30	4.21	4.25
2455	NASDAQ	FMNB	Wed, Apr 7, 2010	4.28	4.35	4.28	4.35
2454	NASDAQ	FMNB	Mon, Apr 5, 2010	4.30	4.30	4.27	4.27
2453	NASDAQ	FMNB	Thu, Apr 1, 2010	4.50	4.50	4.31	4.50
2452	NASDAQ	FMNB	Wed, Mar 31, 2010	4.65	4.65	4.30	4.45
2451	NASDAQ	FMNB	Tue, Mar 30, 2010	4.38	4.38	4.30	4.35
2450	NASDAQ	FMNB	Mon, Mar 29, 2010	4.50	4.50	4.35	4.35
2449	NASDAQ	FMNB	Fri, Mar 26, 2010	4.35	4.35	4.35	4.35
2448	NASDAQ	FMNB	Thu, Mar 25, 2010	4.35	4.65	4.35	4.65
2447	NASDAQ	FMNB	Wed, Mar 24, 2010	4.29	4.30	4.25	4.25
2446	NASDAQ	FMNB	Fri, Mar 19, 2010	4.46	4.46	4.40	4.40
2445	NASDAQ	FMNB	Thu, Mar 18, 2010	4.55	4.55	4.55	4.55
2444	NASDAQ	FMNB	Wed, Mar 17, 2010	4.50	4.50	4.50	4.50
2443	NASDAQ	FMNB	Tue, Mar 16, 2010	4.30	4.49	4.30	4.49
2442	NASDAQ	FMNB	Mon, Mar 15, 2010	4.40	4.40	4.30	4.30
2441	NASDAQ	FMNB	Fri, Mar 12, 2010	4.40	4.40	4.40	4.40
2440	NASDAQ	FMNB	Thu, Mar 11, 2010	4.80	4.80	4.40	4.40
2439	NASDAQ	FMNB	Wed, Mar 10, 2010	4.50	4.50	4.50	4.50
2438	NASDAQ	FMNB	Tue, Mar 9, 2010	4.50	4.50	4.50	4.50
2437	NASDAQ	FMNB	Mon, Mar 8, 2010	4.40	4.40	4.40	4.40
2436	NASDAQ	FMNB	Fri, Mar 5, 2010	4.60	4.60	4.60	4.60
2435	NASDAQ	FMNB	Thu, Mar 4, 2010	4.35	4.60	4.31	4.60
2434	NASDAQ	FMNB	Tue, Mar 2, 2010	4.35	4.35	4.35	4.35
2433	NASDAQ	FMNB	Thu, Feb 25, 2010	4.35	4.35	4.35	4.35
2432	NASDAQ	FMNB	Wed, Feb 24, 2010	4.56	4.56	4.35	4.35
2431	NASDAQ	FMNB	Tue, Feb 23, 2010	4.70	4.85	4.70	4.80
2430	NASDAQ	FMNB	Fri, Feb 19, 2010	4.50	4.50	4.25	4.25
2429	NASDAQ	FMNB	Thu, Feb 18, 2010	4.25	4.25	4.24	4.24
2428	NASDAQ	FMNB	Tue, Feb 16, 2010	4.25	4.25	4.25	4.25
2427	NASDAQ	FMNB	Fri, Feb 12, 2010	4.35	4.35	4.15	4.15
2426	NASDAQ	FMNB	Wed, Feb 10, 2010	4.30	4.50	4.30	4.50
2425	NASDAQ	FMNB	Mon, Feb 8, 2010	4.30	4.30	4.30	4.30
2424	NASDAQ	FMNB	Fri, Feb 5, 2010	4.40	4.40	4.16	4.35
2423	NASDAQ	FMNB	Thu, Feb 4, 2010	4.50	4.75	4.50	4.75
2422	NASDAQ	FMNB	Wed, Feb 3, 2010	4.50	4.50	4.50	4.50
2421	NASDAQ	FMNB	Mon, Feb 1, 2010	4.50	4.50	4.50	4.50
2420	NASDAQ	FMNB	Fri, Jan 29, 2010	4.50	4.50	4.50	4.50
2419	NASDAQ	FMNB	Wed, Jan 27, 2010	4.40	4.50	4.40	4.50
2418	NASDAQ	FMNB	Tue, Jan 26, 2010	4.50	4.50	4.50	4.50
2417	NASDAQ	FMNB	Fri, Jan 22, 2010	4.70	4.95	4.52	4.52
2416	NASDAQ	FMNB	Thu, Jan 21, 2010	4.30	4.40	4.30	4.40
2415	NASDAQ	FMNB	Wed, Jan 20, 2010	4.65	4.70	4.30	4.30
2414	NASDAQ	FMNB	Tue, Jan 19, 2010	4.50	4.65	4.50	4.65
2413	NASDAQ	FMNB	Thu, Jan 14, 2010	4.50	4.70	4.50	4.70
2412	NASDAQ	FMNB	Wed, Jan 13, 2010	4.25	4.25	4.25	4.25
2411	NASDAQ	FMNB	Tue, Jan 12, 2010	4.59	4.59	4.25	4.25
2410	NASDAQ	FMNB	Thu, Jan 7, 2010	4.30	4.30	4.30	4.30
2409	NASDAQ	FMNB	Wed, Jan 6, 2010	4.35	4.35	4.10	4.10
2408	NASDAQ	FMNB	Tue, Jan 5, 2010	4.20	4.35	4.20	4.35
2407	NASDAQ	FMNB	Mon, Jan 4, 2010	4.60	4.60	4.10	4.10
2406	NASDAQ	FMNB	Thu, Dec 31, 2009	4.55	4.60	4.25	4.58
2405	NASDAQ	FMNB	Wed, Dec 30, 2009	4.15	4.15	4.10	4.10
2404	NASDAQ	FMNB	Tue, Dec 29, 2009	4.15	4.15	4.15	4.15
2403	NASDAQ	FMNB	Mon, Dec 28, 2009	4.15	4.30	4.15	4.20
2402	NASDAQ	FMNB	Tue, Dec 22, 2009	4.25	4.25	4.25	4.25
2401	NASDAQ	FMNB	Mon, Dec 21, 2009	4.25	4.25	4.25	4.25
2400	NASDAQ	FMNB	Fri, Dec 18, 2009	4.15	4.15	4.15	4.15
2399	NASDAQ	FMNB	Thu, Dec 17, 2009	4.15	4.15	4.15	4.15
2398	NASDAQ	FMNB	Wed, Dec 16, 2009	4.10	4.15	4.04	4.15
2397	NASDAQ	FMNB	Tue, Dec 15, 2009	4.40	4.70	4.00	4.01
2396	NASDAQ	FMNB	Mon, Dec 14, 2009	4.40	4.40	4.30	4.40
2395	NASDAQ	FMNB	Fri, Dec 11, 2009	4.30	4.50	4.30	4.40
2394	NASDAQ	FMNB	Thu, Dec 10, 2009	4.60	4.60	4.35	4.35
2393	NASDAQ	FMNB	Wed, Dec 9, 2009	4.35	4.35	4.35	4.35
2392	NASDAQ	FMNB	Tue, Dec 8, 2009	4.50	4.50	4.50	4.50
2391	NASDAQ	FMNB	Mon, Dec 7, 2009	4.50	4.50	4.50	4.50
2390	NASDAQ	FMNB	Fri, Dec 4, 2009	4.49	4.50	4.49	4.50
2389	NASDAQ	FMNB	Thu, Dec 3, 2009	4.59	4.59	4.35	4.35
2388	NASDAQ	FMNB	Wed, Dec 2, 2009	4.55	4.55	4.41	4.41
2387	NASDAQ	FMNB	Tue, Dec 1, 2009	4.60	4.60	4.57	4.57
2386	NASDAQ	FMNB	Mon, Nov 30, 2009	4.60	4.70	4.60	4.60
2385	NASDAQ	FMNB	Fri, Nov 27, 2009	4.70	4.70	4.70	4.70
2384	NASDAQ	FMNB	Wed, Nov 25, 2009	4.70	4.70	4.70	4.70
2383	NASDAQ	FMNB	Mon, Nov 23, 2009	4.60	4.70	4.60	4.70
2382	NASDAQ	FMNB	Fri, Nov 20, 2009	4.70	4.70	4.70	4.70
2381	NASDAQ	FMNB	Thu, Nov 19, 2009	4.70	4.70	4.70	4.70
2380	NASDAQ	FMNB	Wed, Nov 18, 2009	4.75	4.80	4.54	4.54
2379	NASDAQ	FMNB	Tue, Nov 17, 2009	4.60	4.85	4.60	4.85
2378	NASDAQ	FMNB	Mon, Nov 16, 2009	4.65	4.65	4.57	4.57
2377	NASDAQ	FMNB	Fri, Nov 13, 2009	4.58	4.68	4.58	4.68
2376	NASDAQ	FMNB	Wed, Nov 11, 2009	4.69	4.69	4.57	4.57
2375	NASDAQ	FMNB	Tue, Nov 10, 2009	4.75	4.75	4.69	4.70
2374	NASDAQ	FMNB	Mon, Nov 9, 2009	4.80	4.80	4.75	4.75
2373	NASDAQ	FMNB	Fri, Nov 6, 2009	4.79	4.79	4.70	4.70
2372	NASDAQ	FMNB	Thu, Nov 5, 2009	4.90	4.90	4.90	4.90
2371	NASDAQ	FMNB	Wed, Nov 4, 2009	4.80	4.95	4.80	4.95
2370	NASDAQ	FMNB	Tue, Nov 3, 2009	4.80	4.85	4.75	4.85
2369	NASDAQ	FMNB	Mon, Nov 2, 2009	4.75	4.80	4.75	4.80
2368	NASDAQ	FMNB	Fri, Oct 30, 2009	4.75	4.89	4.75	4.75
2367	NASDAQ	FMNB	Thu, Oct 29, 2009	4.85	4.95	4.85	4.95
2366	NASDAQ	FMNB	Tue, Oct 27, 2009	4.80	4.82	4.75	4.82
2365	NASDAQ	FMNB	Mon, Oct 26, 2009	4.90	4.90	4.75	4.75
2364	NASDAQ	FMNB	Fri, Oct 23, 2009	4.80	4.80	4.80	4.80
2363	NASDAQ	FMNB	Thu, Oct 22, 2009	4.75	4.75	4.75	4.75
2362	NASDAQ	FMNB	Tue, Oct 20, 2009	4.85	4.85	4.72	4.72
2361	NASDAQ	FMNB	Fri, Oct 16, 2009	5.05	5.05	5.00	5.00
2360	NASDAQ	FMNB	Wed, Oct 14, 2009	4.95	5.00	4.90	4.90
2359	NASDAQ	FMNB	Tue, Oct 13, 2009	5.25	5.35	5.25	5.35
2358	NASDAQ	FMNB	Mon, Oct 12, 2009	4.99	5.40	4.69	4.69
2357	NASDAQ	FMNB	Fri, Oct 9, 2009	4.70	4.70	4.70	4.70
2356	NASDAQ	FMNB	Thu, Oct 8, 2009	4.85	4.85	4.70	4.70
2355	NASDAQ	FMNB	Wed, Oct 7, 2009	4.95	5.00	4.75	5.00
2354	NASDAQ	FMNB	Tue, Oct 6, 2009	4.75	5.00	4.69	4.69
2353	NASDAQ	FMNB	Mon, Oct 5, 2009	4.80	4.80	4.75	4.75
2352	NASDAQ	FMNB	Fri, Oct 2, 2009	4.90	4.95	4.90	4.95
2351	NASDAQ	FMNB	Thu, Oct 1, 2009	4.95	4.95	4.94	4.95
2350	NASDAQ	FMNB	Wed, Sep 30, 2009	4.85	5.00	4.80	4.80
2349	NASDAQ	FMNB	Tue, Sep 29, 2009	4.85	4.85	4.85	4.85
2348	NASDAQ	FMNB	Mon, Sep 28, 2009	4.85	4.85	4.70	4.71
2347	NASDAQ	FMNB	Thu, Sep 24, 2009	5.00	5.20	5.00	5.00
2346	NASDAQ	FMNB	Wed, Sep 23, 2009	4.85	5.00	4.85	5.00
2345	NASDAQ	FMNB	Tue, Sep 22, 2009	5.10	5.10	4.90	4.90
2344	NASDAQ	FMNB	Mon, Sep 21, 2009	4.99	5.30	4.90	5.30
2343	NASDAQ	FMNB	Fri, Sep 18, 2009	5.00	5.00	4.85	4.85
2342	NASDAQ	FMNB	Thu, Sep 17, 2009	5.25	5.25	5.02	5.02
2341	NASDAQ	FMNB	Wed, Sep 16, 2009	5.25	5.25	5.00	5.00
2340	NASDAQ	FMNB	Tue, Sep 15, 2009	5.25	5.25	5.25	5.25
2339	NASDAQ	FMNB	Mon, Sep 14, 2009	5.00	5.15	5.00	5.00
2338	NASDAQ	FMNB	Fri, Sep 11, 2009	5.15	5.15	5.00	5.00
2337	NASDAQ	FMNB	Thu, Sep 10, 2009	5.38	5.38	5.15	5.15
2336	NASDAQ	FMNB	Wed, Sep 9, 2009	5.50	5.51	5.05	5.05
2335	NASDAQ	FMNB	Tue, Sep 8, 2009	5.10	5.25	5.10	5.25
2334	NASDAQ	FMNB	Thu, Sep 3, 2009	5.00	5.00	5.00	5.00
2333	NASDAQ	FMNB	Wed, Sep 2, 2009	5.10	5.25	5.00	5.00
2332	NASDAQ	FMNB	Tue, Sep 1, 2009	5.00	5.40	5.00	5.40
2331	NASDAQ	FMNB	Mon, Aug 31, 2009	5.05	5.05	4.85	5.00
2330	NASDAQ	FMNB	Fri, Aug 28, 2009	5.05	5.15	5.05	5.15
2329	NASDAQ	FMNB	Thu, Aug 27, 2009	4.90	5.10	4.90	5.05
2328	NASDAQ	FMNB	Wed, Aug 26, 2009	5.05	5.05	5.05	5.05
2327	NASDAQ	FMNB	Tue, Aug 25, 2009	5.20	5.25	5.00	5.10
2326	NASDAQ	FMNB	Mon, Aug 24, 2009	5.25	5.25	5.25	5.25
2325	NASDAQ	FMNB	Fri, Aug 21, 2009	5.30	5.30	5.30	5.30
2324	NASDAQ	FMNB	Thu, Aug 20, 2009	5.20	5.20	5.13	5.15
2323	NASDAQ	FMNB	Wed, Aug 19, 2009	5.20	5.20	5.20	5.20
2322	NASDAQ	FMNB	Tue, Aug 18, 2009	5.50	5.50	5.50	5.50
2321	NASDAQ	FMNB	Mon, Aug 17, 2009	5.50	5.50	5.10	5.10
2320	NASDAQ	FMNB	Thu, Aug 13, 2009	5.10	5.30	5.10	5.30
2319	NASDAQ	FMNB	Wed, Aug 12, 2009	5.73	5.73	5.73	5.73
2318	NASDAQ	FMNB	Tue, Aug 11, 2009	5.25	5.74	5.10	5.74
2317	NASDAQ	FMNB	Mon, Aug 10, 2009	5.75	5.75	5.35	5.35
2316	NASDAQ	FMNB	Fri, Aug 7, 2009	5.50	5.50	5.35	5.35
2315	NASDAQ	FMNB	Thu, Aug 6, 2009	5.20	5.50	5.20	5.50
2314	NASDAQ	FMNB	Wed, Aug 5, 2009	5.50	5.50	5.16	5.16
2313	NASDAQ	FMNB	Tue, Aug 4, 2009	5.10	5.10	5.00	5.10
2312	NASDAQ	FMNB	Mon, Aug 3, 2009	5.10	5.10	4.75	4.75
2311	NASDAQ	FMNB	Fri, Jul 31, 2009	4.90	5.10	4.75	5.10
2310	NASDAQ	FMNB	Thu, Jul 30, 2009	4.81	4.81	4.80	4.80
2309	NASDAQ	FMNB	Tue, Jul 28, 2009	5.10	5.10	4.88	5.00
2308	NASDAQ	FMNB	Fri, Jul 24, 2009	5.06	5.06	5.00	5.00
2307	NASDAQ	FMNB	Thu, Jul 23, 2009	5.11	5.11	5.00	5.00
2306	NASDAQ	FMNB	Wed, Jul 22, 2009	5.25	5.25	5.25	5.25
2305	NASDAQ	FMNB	Tue, Jul 21, 2009	5.05	5.05	5.05	5.05
2304	NASDAQ	FMNB	Mon, Jul 20, 2009	5.08	5.09	5.00	5.00
2303	NASDAQ	FMNB	Fri, Jul 17, 2009	4.99	5.05	4.95	5.05
2302	NASDAQ	FMNB	Thu, Jul 16, 2009	5.50	5.50	4.90	4.99
2301	NASDAQ	FMNB	Wed, Jul 15, 2009	5.12	5.60	5.00	5.10
2300	NASDAQ	FMNB	Tue, Jul 14, 2009	5.95	6.00	5.30	5.30
2299	NASDAQ	FMNB	Fri, Jul 10, 2009	5.80	5.80	5.80	5.80
2298	NASDAQ	FMNB	Thu, Jul 9, 2009	5.80	5.80	5.80	5.80
2297	NASDAQ	FMNB	Wed, Jul 8, 2009	6.00	6.00	6.00	6.00
2296	NASDAQ	FMNB	Tue, Jul 7, 2009	5.80	5.80	5.80	5.80
2295	NASDAQ	FMNB	Mon, Jul 6, 2009	6.00	6.00	6.00	6.00
2294	NASDAQ	FMNB	Thu, Jul 2, 2009	6.00	6.00	6.00	6.00
2293	NASDAQ	FMNB	Wed, Jul 1, 2009	6.18	6.20	6.00	6.00
2292	NASDAQ	FMNB	Tue, Jun 30, 2009	6.30	6.30	6.00	6.18
2291	NASDAQ	FMNB	Mon, Jun 29, 2009	6.25	6.25	6.00	6.00
2290	NASDAQ	FMNB	Mon, Jun 22, 2009	6.05	6.05	6.00	6.00
2289	NASDAQ	FMNB	Fri, Jun 19, 2009	6.30	6.30	6.30	6.30
2288	NASDAQ	FMNB	Thu, Jun 18, 2009	6.25	6.40	6.25	6.30
2287	NASDAQ	FMNB	Tue, Jun 16, 2009	6.05	6.45	6.05	6.45
2286	NASDAQ	FMNB	Mon, Jun 15, 2009	6.70	6.70	6.70	6.70
2285	NASDAQ	FMNB	Fri, Jun 12, 2009	6.05	6.50	6.05	6.50
2284	NASDAQ	FMNB	Thu, Jun 11, 2009	6.80	6.80	6.80	6.80
2283	NASDAQ	FMNB	Tue, Jun 9, 2009	6.24	6.75	6.00	6.75
2282	NASDAQ	FMNB	Fri, Jun 5, 2009	6.24	6.24	6.24	6.24
2281	NASDAQ	FMNB	Thu, Jun 4, 2009	6.00	6.19	6.00	6.19
2280	NASDAQ	FMNB	Tue, Jun 2, 2009	6.00	6.00	6.00	6.00
2279	NASDAQ	FMNB	Tue, May 26, 2009	6.00	6.00	6.00	6.00
2278	NASDAQ	FMNB	Fri, May 22, 2009	6.00	6.00	6.00	6.00
2277	NASDAQ	FMNB	Tue, May 19, 2009	6.00	6.29	6.00	6.28
2276	NASDAQ	FMNB	Thu, May 14, 2009	6.25	6.25	6.25	6.25
2275	NASDAQ	FMNB	Wed, May 13, 2009	6.20	6.25	6.20	6.25
2274	NASDAQ	FMNB	Tue, May 12, 2009	6.00	6.00	6.00	6.00
2273	NASDAQ	FMNB	Mon, May 11, 2009	6.24	6.25	6.05	6.25
2272	NASDAQ	FMNB	Fri, May 8, 2009	6.05	6.24	6.05	6.24
2271	NASDAQ	FMNB	Thu, May 7, 2009	6.23	6.23	6.20	6.20
2270	NASDAQ	FMNB	Wed, May 6, 2009	6.00	6.00	6.00	6.00
2269	NASDAQ	FMNB	Tue, May 5, 2009	6.00	6.00	6.00	6.00
2268	NASDAQ	FMNB	Mon, May 4, 2009	5.85	6.23	5.85	6.23
2267	NASDAQ	FMNB	Fri, May 1, 2009	6.15	6.24	5.85	5.85
2266	NASDAQ	FMNB	Thu, Apr 30, 2009	5.80	5.80	5.80	5.80
2265	NASDAQ	FMNB	Tue, Apr 28, 2009	5.81	5.81	5.80	5.81
2264	NASDAQ	FMNB	Mon, Apr 27, 2009	6.15	6.15	5.60	5.60
2263	NASDAQ	FMNB	Fri, Apr 24, 2009	5.50	6.20	5.50	6.20
2262	NASDAQ	FMNB	Thu, Apr 23, 2009	5.35	5.49	5.35	5.49
2261	NASDAQ	FMNB	Wed, Apr 22, 2009	5.10	5.35	5.05	5.35
2260	NASDAQ	FMNB	Tue, Apr 21, 2009	5.05	5.24	5.05	5.24
2259	NASDAQ	FMNB	Mon, Apr 20, 2009	5.25	5.25	5.05	5.05
2258	NASDAQ	FMNB	Fri, Apr 17, 2009	5.00	5.25	5.00	5.25
2257	NASDAQ	FMNB	Thu, Apr 16, 2009	5.00	5.00	5.00	5.00
2256	NASDAQ	FMNB	Wed, Apr 15, 2009	5.25	5.25	5.25	5.25
2255	NASDAQ	FMNB	Tue, Apr 14, 2009	5.00	5.40	5.00	5.40
2254	NASDAQ	FMNB	Mon, Apr 13, 2009	5.00	5.54	5.00	5.54
2253	NASDAQ	FMNB	Thu, Apr 9, 2009	4.75	5.00	4.75	5.00
2252	NASDAQ	FMNB	Wed, Apr 8, 2009	4.75	4.75	4.75	4.75
2251	NASDAQ	FMNB	Tue, Apr 7, 2009	4.75	4.75	4.75	4.75
2250	NASDAQ	FMNB	Mon, Apr 6, 2009	5.24	5.24	4.75	4.75
2249	NASDAQ	FMNB	Fri, Apr 3, 2009	5.24	5.24	5.00	5.00
2248	NASDAQ	FMNB	Thu, Apr 2, 2009	4.99	5.00	4.99	5.00
2247	NASDAQ	FMNB	Wed, Apr 1, 2009	5.24	5.24	4.70	4.99
2246	NASDAQ	FMNB	Tue, Mar 31, 2009	5.20	5.24	5.00	5.00
2245	NASDAQ	FMNB	Fri, Mar 27, 2009	5.00	5.00	5.00	5.00
2244	NASDAQ	FMNB	Thu, Mar 26, 2009	5.00	5.00	5.00	5.00
2243	NASDAQ	FMNB	Wed, Mar 25, 2009	5.00	5.00	4.75	4.75
2242	NASDAQ	FMNB	Tue, Mar 24, 2009	4.85	4.95	4.75	4.90
2241	NASDAQ	FMNB	Mon, Mar 23, 2009	5.00	5.00	4.75	4.99
2240	NASDAQ	FMNB	Fri, Mar 20, 2009	4.75	5.00	4.61	5.00
2239	NASDAQ	FMNB	Thu, Mar 19, 2009	4.75	4.75	4.75	4.75
2238	NASDAQ	FMNB	Mon, Mar 16, 2009	4.99	4.99	4.10	4.75
2237	NASDAQ	FMNB	Fri, Mar 13, 2009	4.50	5.00	4.50	5.00
2236	NASDAQ	FMNB	Tue, Mar 10, 2009	4.00	4.50	4.00	4.00
2235	NASDAQ	FMNB	Mon, Mar 9, 2009	3.76	3.76	3.76	3.76
2234	NASDAQ	FMNB	Fri, Mar 6, 2009	3.76	3.99	3.76	3.99
2233	NASDAQ	FMNB	Thu, Mar 5, 2009	4.00	4.00	3.76	3.76
2232	NASDAQ	FMNB	Wed, Mar 4, 2009	4.00	4.00	3.65	3.65
2231	NASDAQ	FMNB	Tue, Mar 3, 2009	3.89	3.89	3.65	3.65
2230	NASDAQ	FMNB	Mon, Mar 2, 2009	4.10	4.20	3.99	3.99
2229	NASDAQ	FMNB	Thu, Feb 26, 2009	4.94	4.94	4.20	4.31
2228	NASDAQ	FMNB	Wed, Feb 25, 2009	4.95	4.95	4.95	4.95
2227	NASDAQ	FMNB	Tue, Feb 24, 2009	4.10	4.10	4.10	4.10
2226	NASDAQ	FMNB	Mon, Feb 23, 2009	4.98	4.98	4.10	4.10
2225	NASDAQ	FMNB	Fri, Feb 20, 2009	4.51	4.51	4.50	4.50
2224	NASDAQ	FMNB	Thu, Feb 19, 2009	4.51	5.00	4.50	5.00
2223	NASDAQ	FMNB	Tue, Feb 17, 2009	4.75	5.00	4.40	5.00
2222	NASDAQ	FMNB	Thu, Feb 12, 2009	5.00	5.00	4.99	5.00
2221	NASDAQ	FMNB	Wed, Feb 11, 2009	4.99	4.99	4.99	4.99
2220	NASDAQ	FMNB	Tue, Feb 10, 2009	5.00	5.00	5.00	5.00
2219	NASDAQ	FMNB	Mon, Feb 9, 2009	4.50	4.50	4.50	4.50
2218	NASDAQ	FMNB	Tue, Feb 3, 2009	5.00	5.00	5.00	5.00
2217	NASDAQ	FMNB	Fri, Jan 30, 2009	4.50	4.50	4.37	4.37
2216	NASDAQ	FMNB	Thu, Jan 29, 2009	5.00	5.00	4.51	4.51
2215	NASDAQ	FMNB	Tue, Jan 27, 2009	4.35	4.35	4.35	4.35
2214	NASDAQ	FMNB	Mon, Jan 26, 2009	5.00	5.00	4.30	4.30
2213	NASDAQ	FMNB	Fri, Jan 23, 2009	5.00	5.25	5.00	5.25
2212	NASDAQ	FMNB	Thu, Jan 22, 2009	4.60	4.60	4.60	4.60
2211	NASDAQ	FMNB	Wed, Jan 21, 2009	5.05	5.05	5.00	5.00
2210	NASDAQ	FMNB	Tue, Jan 20, 2009	5.55	5.55	5.00	5.05
2209	NASDAQ	FMNB	Thu, Jan 15, 2009	5.50	5.50	5.50	5.50
2208	NASDAQ	FMNB	Wed, Jan 14, 2009	5.60	5.60	5.60	5.60
2207	NASDAQ	FMNB	Tue, Jan 13, 2009	6.00	6.12	5.60	5.60
2206	NASDAQ	FMNB	Mon, Jan 12, 2009	6.00	6.05	6.00	6.05
2205	NASDAQ	FMNB	Fri, Jan 9, 2009	6.20	6.74	5.99	6.00
2204	NASDAQ	FMNB	Thu, Jan 8, 2009	5.00	6.00	5.00	6.00
2203	NASDAQ	FMNB	Wed, Jan 7, 2009	4.70	5.00	4.65	5.00
2202	NASDAQ	FMNB	Tue, Jan 6, 2009	4.49	4.60	4.49	4.60
2201	NASDAQ	FMNB	Mon, Jan 5, 2009	4.24	4.45	4.24	4.45
2200	NASDAQ	FMNB	Fri, Jan 2, 2009	3.90	3.90	3.80	3.80
2199	NASDAQ	FMNB	Wed, Dec 31, 2008	4.00	4.00	3.60	3.60
2198	NASDAQ	FMNB	Tue, Dec 30, 2008	4.25	4.25	3.55	3.55
2197	NASDAQ	FMNB	Mon, Dec 29, 2008	4.20	4.20	4.05	4.05
2196	NASDAQ	FMNB	Tue, Dec 23, 2008	4.25	4.40	4.25	4.40
2195	NASDAQ	FMNB	Mon, Dec 22, 2008	4.10	4.10	4.10	4.10
2194	NASDAQ	FMNB	Fri, Dec 19, 2008	4.35	4.35	4.10	4.10
2193	NASDAQ	FMNB	Thu, Dec 18, 2008	4.46	4.46	4.10	4.10
2192	NASDAQ	FMNB	Wed, Dec 17, 2008	4.46	4.49	4.46	4.46
2191	NASDAQ	FMNB	Tue, Dec 16, 2008	4.49	4.49	4.46	4.46
2190	NASDAQ	FMNB	Mon, Dec 15, 2008	4.45	4.50	4.45	4.50
2189	NASDAQ	FMNB	Fri, Dec 12, 2008	4.85	4.85	4.85	4.85
2188	NASDAQ	FMNB	Wed, Dec 10, 2008	4.45	5.00	4.45	4.45
2187	NASDAQ	FMNB	Mon, Dec 8, 2008	4.65	5.00	4.45	4.45
2186	NASDAQ	FMNB	Thu, Dec 4, 2008	4.65	4.65	4.65	4.65
2185	NASDAQ	FMNB	Wed, Dec 3, 2008	5.05	5.25	5.04	5.04
2184	NASDAQ	FMNB	Mon, Dec 1, 2008	4.85	4.85	4.85	4.85
2183	NASDAQ	FMNB	Fri, Nov 28, 2008	5.00	5.00	5.00	5.00
2182	NASDAQ	FMNB	Tue, Nov 25, 2008	5.25	5.25	5.25	5.25
2181	NASDAQ	FMNB	Fri, Nov 21, 2008	5.25	5.50	4.50	5.50
2180	NASDAQ	FMNB	Thu, Nov 20, 2008	5.25	5.25	5.25	5.25
2179	NASDAQ	FMNB	Wed, Nov 19, 2008	5.25	5.25	5.25	5.25
2178	NASDAQ	FMNB	Tue, Nov 18, 2008	5.25	5.50	5.25	5.30
2177	NASDAQ	FMNB	Mon, Nov 17, 2008	5.25	5.25	5.25	5.25
2176	NASDAQ	FMNB	Fri, Nov 14, 2008	5.75	5.75	5.25	5.25
2175	NASDAQ	FMNB	Thu, Nov 13, 2008	5.25	5.25	5.25	5.25
2174	NASDAQ	FMNB	Wed, Nov 12, 2008	5.65	5.65	5.25	5.50
2173	NASDAQ	FMNB	Tue, Nov 11, 2008	5.67	5.67	5.25	5.45
2172	NASDAQ	FMNB	Fri, Nov 7, 2008	5.67	5.67	5.67	5.67
2171	NASDAQ	FMNB	Tue, Nov 4, 2008	5.66	5.75	5.66	5.75
2170	NASDAQ	FMNB	Mon, Nov 3, 2008	5.65	5.65	5.65	5.65
2169	NASDAQ	FMNB	Fri, Oct 31, 2008	5.65	6.00	5.65	6.00
2168	NASDAQ	FMNB	Thu, Oct 30, 2008	5.65	5.65	5.65	5.65
2167	NASDAQ	FMNB	Wed, Oct 29, 2008	5.75	6.30	5.70	6.30
2166	NASDAQ	FMNB	Tue, Oct 28, 2008	5.50	5.65	5.50	5.65
2165	NASDAQ	FMNB	Mon, Oct 27, 2008	5.42	5.95	5.25	5.95
2164	NASDAQ	FMNB	Fri, Oct 24, 2008	5.77	5.77	5.48	5.52
2163	NASDAQ	FMNB	Thu, Oct 23, 2008	6.00	6.05	6.00	6.05
2162	NASDAQ	FMNB	Wed, Oct 22, 2008	5.88	5.88	5.75	5.75
2161	NASDAQ	FMNB	Tue, Oct 21, 2008	5.90	5.90	5.90	5.90
2160	NASDAQ	FMNB	Fri, Oct 17, 2008	6.00	6.74	6.00	6.74
2159	NASDAQ	FMNB	Wed, Oct 15, 2008	5.90	6.75	5.88	5.88
2158	NASDAQ	FMNB	Tue, Oct 14, 2008	6.00	6.75	5.99	6.75
2157	NASDAQ	FMNB	Fri, Oct 10, 2008	6.00	6.00	5.88	5.88
2156	NASDAQ	FMNB	Thu, Oct 9, 2008	6.00	6.00	6.00	6.00
2155	NASDAQ	FMNB	Wed, Oct 8, 2008	6.25	6.70	6.00	6.00
2154	NASDAQ	FMNB	Tue, Oct 7, 2008	6.75	7.23	6.50	6.71
2153	NASDAQ	FMNB	Mon, Oct 6, 2008	6.75	6.80	6.75	6.75
2152	NASDAQ	FMNB	Fri, Oct 3, 2008	6.76	6.76	6.76	6.76
2151	NASDAQ	FMNB	Wed, Oct 1, 2008	7.24	7.24	6.75	7.24
2150	NASDAQ	FMNB	Tue, Sep 30, 2008	5.88	7.35	5.88	7.28
2149	NASDAQ	FMNB	Mon, Sep 29, 2008	7.00	7.00	5.88	6.85
2148	NASDAQ	FMNB	Fri, Sep 26, 2008	6.90	7.25	6.90	7.25
2147	NASDAQ	FMNB	Thu, Sep 25, 2008	7.10	7.23	7.10	7.23
2146	NASDAQ	FMNB	Mon, Sep 22, 2008	6.90	6.90	6.90	6.90
2145	NASDAQ	FMNB	Fri, Sep 19, 2008	6.91	6.91	6.85	6.85
2144	NASDAQ	FMNB	Thu, Sep 18, 2008	5.90	6.89	5.85	6.89
2143	NASDAQ	FMNB	Wed, Sep 17, 2008	6.38	6.89	5.90	6.89
2142	NASDAQ	FMNB	Tue, Sep 16, 2008	6.90	6.90	6.38	6.38
2141	NASDAQ	FMNB	Mon, Sep 15, 2008	6.90	6.90	6.90	6.90
2140	NASDAQ	FMNB	Wed, Sep 10, 2008	6.59	7.25	6.59	7.25
2139	NASDAQ	FMNB	Tue, Sep 9, 2008	6.50	6.59	6.50	6.59
2138	NASDAQ	FMNB	Mon, Sep 8, 2008	6.01	6.01	6.01	6.01
2137	NASDAQ	FMNB	Fri, Sep 5, 2008	6.06	6.50	6.06	6.50
2136	NASDAQ	FMNB	Thu, Sep 4, 2008	6.45	6.45	6.06	6.06
2135	NASDAQ	FMNB	Wed, Sep 3, 2008	6.50	6.50	6.50	6.50
2134	NASDAQ	FMNB	Thu, Aug 28, 2008	6.79	6.95	6.50	6.50
2133	NASDAQ	FMNB	Tue, Aug 26, 2008	6.56	6.56	6.35	6.35
2132	NASDAQ	FMNB	Mon, Aug 25, 2008	7.00	7.00	6.56	6.56
2131	NASDAQ	FMNB	Fri, Aug 22, 2008	7.10	7.10	7.10	7.10
2130	NASDAQ	FMNB	Thu, Aug 21, 2008	6.60	6.60	6.56	6.56
2129	NASDAQ	FMNB	Tue, Aug 19, 2008	6.56	7.05	6.56	7.05
2128	NASDAQ	FMNB	Mon, Aug 18, 2008	6.56	6.56	6.56	6.56
2127	NASDAQ	FMNB	Tue, Aug 12, 2008	6.65	7.10	6.25	7.10
2126	NASDAQ	FMNB	Mon, Aug 11, 2008	6.25	6.25	6.25	6.25
2125	NASDAQ	FMNB	Fri, Aug 8, 2008	6.30	7.35	6.10	6.25
2124	NASDAQ	FMNB	Thu, Aug 7, 2008	6.25	6.25	6.25	6.25
2123	NASDAQ	FMNB	Wed, Aug 6, 2008	6.25	6.30	6.25	6.30
2122	NASDAQ	FMNB	Tue, Aug 5, 2008	6.21	6.21	6.21	6.21
2121	NASDAQ	FMNB	Mon, Aug 4, 2008	6.23	6.23	6.23	6.23
2120	NASDAQ	FMNB	Thu, Jul 31, 2008	6.17	6.17	6.17	6.17
2119	NASDAQ	FMNB	Wed, Jul 30, 2008	6.24	6.24	6.00	6.00
2118	NASDAQ	FMNB	Tue, Jul 29, 2008	6.01	6.24	6.00	6.24
2117	NASDAQ	FMNB	Mon, Jul 28, 2008	5.95	5.95	5.85	5.85
2116	NASDAQ	FMNB	Fri, Jul 25, 2008	5.95	5.95	5.95	5.95
2115	NASDAQ	FMNB	Thu, Jul 24, 2008	5.75	5.75	5.75	5.75
2114	NASDAQ	FMNB	Wed, Jul 23, 2008	5.60	5.90	5.49	5.85
2113	NASDAQ	FMNB	Tue, Jul 22, 2008	6.10	6.10	5.15	5.50
2112	NASDAQ	FMNB	Mon, Jul 21, 2008	6.01	6.30	6.01	6.20
2111	NASDAQ	FMNB	Thu, Jul 17, 2008	6.15	6.25	5.60	6.25
2110	NASDAQ	FMNB	Wed, Jul 16, 2008	6.30	6.40	6.15	6.20
2109	NASDAQ	FMNB	Tue, Jul 15, 2008	6.40	6.40	6.30	6.40
2108	NASDAQ	FMNB	Mon, Jul 14, 2008	6.60	6.70	6.40	6.40
2107	NASDAQ	FMNB	Fri, Jul 11, 2008	6.60	6.60	6.60	6.60
2106	NASDAQ	FMNB	Thu, Jul 10, 2008	6.70	6.70	6.70	6.70
2105	NASDAQ	FMNB	Wed, Jul 9, 2008	6.70	6.70	6.55	6.55
2104	NASDAQ	FMNB	Tue, Jul 8, 2008	6.85	6.85	6.65	6.70
2103	NASDAQ	FMNB	Mon, Jul 7, 2008	7.25	7.25	6.89	6.89
2102	NASDAQ	FMNB	Thu, Jul 3, 2008	6.95	6.95	6.95	6.95
2101	NASDAQ	FMNB	Wed, Jul 2, 2008	7.11	7.11	7.11	7.11
2100	NASDAQ	FMNB	Tue, Jul 1, 2008	7.25	7.55	7.10	7.55
2099	NASDAQ	FMNB	Mon, Jun 30, 2008	7.60	7.70	7.00	7.10
2098	NASDAQ	FMNB	Fri, Jun 27, 2008	7.05	7.05	7.05	7.05
2097	NASDAQ	FMNB	Thu, Jun 26, 2008	7.30	7.30	7.30	7.30
2096	NASDAQ	FMNB	Mon, Jun 23, 2008	7.15	7.70	7.15	7.70
2095	NASDAQ	FMNB	Fri, Jun 20, 2008	7.50	7.50	7.15	7.15
2094	NASDAQ	FMNB	Thu, Jun 19, 2008	7.50	7.70	7.40	7.50
2093	NASDAQ	FMNB	Wed, Jun 18, 2008	7.30	7.30	7.30	7.30
2092	NASDAQ	FMNB	Tue, Jun 17, 2008	7.35	7.35	7.30	7.35
2091	NASDAQ	FMNB	Mon, Jun 16, 2008	7.50	7.50	7.30	7.35
2090	NASDAQ	FMNB	Fri, Jun 13, 2008	7.50	7.75	7.50	7.65
2089	NASDAQ	FMNB	Wed, Jun 11, 2008	7.80	7.80	7.50	7.55
2088	NASDAQ	FMNB	Mon, Jun 9, 2008	7.90	7.90	7.90	7.90
2087	NASDAQ	FMNB	Fri, Jun 6, 2008	7.90	7.90	7.60	7.60
2086	NASDAQ	FMNB	Wed, Jun 4, 2008	8.00	8.00	7.90	7.90
2085	NASDAQ	FMNB	Tue, Jun 3, 2008	8.25	8.25	8.00	8.00
2084	NASDAQ	FMNB	Mon, Jun 2, 2008	8.00	8.25	8.00	8.25
2083	NASDAQ	FMNB	Fri, May 30, 2008	8.19	8.20	8.19	8.20
2082	NASDAQ	FMNB	Thu, May 29, 2008	8.20	8.20	8.20	8.20
2081	NASDAQ	FMNB	Wed, May 28, 2008	8.25	8.25	8.25	8.25
2080	NASDAQ	FMNB	Fri, May 23, 2008	8.35	8.35	8.35	8.35
2079	NASDAQ	FMNB	Thu, May 22, 2008	8.35	8.35	8.35	8.35
2078	NASDAQ	FMNB	Wed, May 21, 2008	8.45	8.45	8.36	8.36
2077	NASDAQ	FMNB	Tue, May 20, 2008	8.30	8.45	8.30	8.45
2076	NASDAQ	FMNB	Mon, May 19, 2008	8.35	8.35	8.35	8.35
2075	NASDAQ	FMNB	Fri, May 16, 2008	8.40	8.40	8.40	8.40
2074	NASDAQ	FMNB	Thu, May 15, 2008	8.45	8.45	8.45	8.45
2073	NASDAQ	FMNB	Wed, May 14, 2008	8.45	8.45	8.45	8.45
2072	NASDAQ	FMNB	Tue, May 13, 2008	8.45	8.45	8.40	8.40
2071	NASDAQ	FMNB	Mon, May 12, 2008	8.40	8.40	8.40	8.40
2070	NASDAQ	FMNB	Wed, May 7, 2008	8.25	8.25	8.10	8.25
2069	NASDAQ	FMNB	Tue, May 6, 2008	8.10	8.25	8.00	8.25
2068	NASDAQ	FMNB	Fri, May 2, 2008	8.18	8.18	8.18	8.18
2067	NASDAQ	FMNB	Thu, May 1, 2008	8.10	8.15	8.10	8.15
2066	NASDAQ	FMNB	Tue, Apr 29, 2008	8.03	8.04	8.03	8.04
2065	NASDAQ	FMNB	Mon, Apr 28, 2008	8.03	8.10	8.03	8.04
2064	NASDAQ	FMNB	Fri, Apr 25, 2008	8.00	8.03	8.00	8.03
2063	NASDAQ	FMNB	Thu, Apr 24, 2008	8.01	8.01	8.00	8.00
2062	NASDAQ	FMNB	Wed, Apr 23, 2008	8.01	8.05	8.01	8.05
2061	NASDAQ	FMNB	Tue, Apr 22, 2008	8.00	8.01	8.00	8.01
2060	NASDAQ	FMNB	Mon, Apr 21, 2008	8.00	8.00	8.00	8.00
2059	NASDAQ	FMNB	Fri, Apr 18, 2008	7.90	8.00	7.90	8.00
2058	NASDAQ	FMNB	Thu, Apr 17, 2008	7.84	7.90	7.84	7.90
2057	NASDAQ	FMNB	Wed, Apr 16, 2008	8.00	8.10	8.00	8.00
2056	NASDAQ	FMNB	Tue, Apr 15, 2008	8.00	8.00	8.00	8.00
2055	NASDAQ	FMNB	Thu, Apr 10, 2008	7.60	7.75	7.60	7.60
2054	NASDAQ	FMNB	Wed, Apr 9, 2008	8.00	8.00	7.60	7.60
2053	NASDAQ	FMNB	Tue, Apr 8, 2008	7.85	8.00	7.60	7.60
2052	NASDAQ	FMNB	Mon, Apr 7, 2008	7.84	7.85	7.75	7.75
2051	NASDAQ	FMNB	Fri, Apr 4, 2008	7.75	7.80	7.65	7.65
2050	NASDAQ	FMNB	Thu, Apr 3, 2008	7.65	7.95	7.30	7.75
2049	NASDAQ	FMNB	Wed, Apr 2, 2008	7.70	7.75	7.50	7.75
2048	NASDAQ	FMNB	Tue, Apr 1, 2008	7.75	8.00	7.70	8.00
2047	NASDAQ	FMNB	Mon, Mar 31, 2008	7.50	7.70	7.20	7.20
2046	NASDAQ	FMNB	Fri, Mar 28, 2008	7.35	7.50	7.35	7.50
2045	NASDAQ	FMNB	Thu, Mar 27, 2008	7.35	7.45	7.35	7.35
2044	NASDAQ	FMNB	Wed, Mar 26, 2008	7.50	7.50	7.50	7.50
2043	NASDAQ	FMNB	Tue, Mar 25, 2008	7.61	7.70	7.50	7.50
2042	NASDAQ	FMNB	Mon, Mar 24, 2008	7.70	7.70	7.70	7.70
2041	NASDAQ	FMNB	Wed, Mar 19, 2008	7.60	8.20	7.35	7.70
2040	NASDAQ	FMNB	Tue, Mar 18, 2008	7.50	7.50	7.50	7.50
2039	NASDAQ	FMNB	Mon, Mar 17, 2008	7.60	7.60	7.36	7.60
2038	NASDAQ	FMNB	Fri, Mar 14, 2008	7.85	7.85	7.80	7.80
2037	NASDAQ	FMNB	Thu, Mar 13, 2008	8.50	8.50	7.85	7.85
2036	NASDAQ	FMNB	Wed, Mar 12, 2008	7.98	7.98	7.85	7.85
2035	NASDAQ	FMNB	Tue, Mar 11, 2008	8.84	8.84	7.98	7.98
2034	NASDAQ	FMNB	Mon, Mar 10, 2008	8.85	8.85	8.85	8.85
2033	NASDAQ	FMNB	Wed, Mar 5, 2008	8.95	8.95	8.95	8.95
2032	NASDAQ	FMNB	Tue, Mar 4, 2008	7.90	9.15	7.90	9.00
2031	NASDAQ	FMNB	Mon, Mar 3, 2008	7.91	7.91	7.91	7.91
2030	NASDAQ	FMNB	Fri, Feb 29, 2008	7.85	8.00	7.85	8.00
2029	NASDAQ	FMNB	Thu, Feb 28, 2008	8.01	8.15	8.01	8.15
2028	NASDAQ	FMNB	Wed, Feb 27, 2008	8.00	8.00	8.00	8.00
2027	NASDAQ	FMNB	Tue, Feb 26, 2008	7.65	8.00	7.65	8.00
2026	NASDAQ	FMNB	Mon, Feb 25, 2008	7.50	7.50	7.50	7.50
2025	NASDAQ	FMNB	Fri, Feb 22, 2008	7.75	7.75	7.50	7.50
2024	NASDAQ	FMNB	Thu, Feb 21, 2008	7.95	7.95	7.35	7.35
2023	NASDAQ	FMNB	Wed, Feb 20, 2008	7.85	8.20	7.75	7.75
2022	NASDAQ	FMNB	Tue, Feb 19, 2008	7.75	7.85	7.75	7.85
2021	NASDAQ	FMNB	Fri, Feb 15, 2008	7.55	7.55	7.50	7.50
2020	NASDAQ	FMNB	Wed, Feb 13, 2008	7.65	7.65	7.55	7.55
2019	NASDAQ	FMNB	Tue, Feb 12, 2008	8.39	8.39	7.75	7.75
2018	NASDAQ	FMNB	Mon, Feb 11, 2008	7.50	8.40	7.50	8.40
2017	NASDAQ	FMNB	Fri, Feb 8, 2008	7.50	7.50	7.50	7.50
2016	NASDAQ	FMNB	Thu, Feb 7, 2008	7.50	7.50	7.50	7.50
2015	NASDAQ	FMNB	Wed, Feb 6, 2008	7.95	8.00	7.55	7.65
2014	NASDAQ	FMNB	Tue, Feb 5, 2008	7.35	7.95	7.35	7.95
2013	NASDAQ	FMNB	Mon, Feb 4, 2008	7.05	7.35	7.05	7.35
2012	NASDAQ	FMNB	Fri, Feb 1, 2008	7.15	7.30	7.05	7.30
2011	NASDAQ	FMNB	Thu, Jan 31, 2008	7.05	7.25	7.05	7.25
2010	NASDAQ	FMNB	Tue, Jan 29, 2008	6.85	7.00	6.85	7.00
2009	NASDAQ	FMNB	Mon, Jan 28, 2008	7.05	7.05	6.84	6.84
2008	NASDAQ	FMNB	Fri, Jan 25, 2008	7.95	7.95	7.00	7.05
2007	NASDAQ	FMNB	Thu, Jan 24, 2008	7.25	7.25	7.15	7.25
2006	NASDAQ	FMNB	Wed, Jan 23, 2008	7.15	7.15	7.15	7.15
2005	NASDAQ	FMNB	Tue, Jan 22, 2008	7.05	7.05	7.05	7.05
2004	NASDAQ	FMNB	Fri, Jan 18, 2008	7.30	7.30	7.30	7.30
2003	NASDAQ	FMNB	Thu, Jan 17, 2008	7.30	7.30	7.30	7.30
2002	NASDAQ	FMNB	Wed, Jan 16, 2008	7.30	7.60	7.30	7.30
2001	NASDAQ	FMNB	Tue, Jan 15, 2008	7.50	7.50	7.50	7.50
2000	NASDAQ	FMNB	Mon, Jan 14, 2008	7.25	7.50	7.25	7.50
1999	NASDAQ	FMNB	Fri, Jan 11, 2008	7.40	7.40	7.40	7.40
1998	NASDAQ	FMNB	Thu, Jan 10, 2008	7.45	7.45	7.25	7.40
1997	NASDAQ	FMNB	Wed, Jan 9, 2008	7.45	7.90	7.45	7.90
1996	NASDAQ	FMNB	Tue, Jan 8, 2008	7.30	7.90	7.30	7.89
1995	NASDAQ	FMNB	Mon, Jan 7, 2008	7.30	7.30	7.30	7.30
1994	NASDAQ	FMNB	Fri, Jan 4, 2008	7.95	7.95	7.30	7.30
1993	NASDAQ	FMNB	Thu, Jan 3, 2008	7.95	7.99	7.55	7.55
1992	NASDAQ	FMNB	Wed, Jan 2, 2008	8.00	8.00	7.95	7.95
1991	NASDAQ	FMNB	Mon, Dec 31, 2007	7.50	8.05	7.32	7.70
1990	NASDAQ	FMNB	Fri, Dec 28, 2007	7.33	7.50	7.33	7.50
1989	NASDAQ	FMNB	Thu, Dec 27, 2007	7.46	7.46	7.31	7.31
1988	NASDAQ	FMNB	Wed, Dec 26, 2007	7.65	7.95	7.40	7.45
1987	NASDAQ	FMNB	Mon, Dec 24, 2007	7.80	7.80	7.75	7.75
1986	NASDAQ	FMNB	Fri, Dec 21, 2007	7.96	8.00	7.60	7.60
1985	NASDAQ	FMNB	Thu, Dec 20, 2007	8.00	8.00	8.00	8.00
1984	NASDAQ	FMNB	Wed, Dec 19, 2007	8.40	8.40	8.05	8.05
1983	NASDAQ	FMNB	Tue, Dec 18, 2007	8.40	8.40	8.10	8.10
1982	NASDAQ	FMNB	Mon, Dec 17, 2007	8.25	8.50	8.05	8.45
1981	NASDAQ	FMNB	Fri, Dec 14, 2007	8.01	8.25	8.01	8.15
1980	NASDAQ	FMNB	Thu, Dec 13, 2007	7.95	8.01	7.95	8.00
1979	NASDAQ	FMNB	Tue, Dec 11, 2007	7.80	7.90	7.80	7.90
1978	NASDAQ	FMNB	Mon, Dec 10, 2007	7.60	7.65	7.60	7.65
1977	NASDAQ	FMNB	Fri, Dec 7, 2007	7.70	7.70	7.51	7.60
1976	NASDAQ	FMNB	Thu, Dec 6, 2007	7.90	7.90	7.80	7.80
1975	NASDAQ	FMNB	Wed, Dec 5, 2007	7.70	7.90	7.70	7.75
1974	NASDAQ	FMNB	Tue, Dec 4, 2007	7.70	7.70	7.70	7.70
1973	NASDAQ	FMNB	Mon, Dec 3, 2007	7.80	8.15	7.65	7.65
1972	NASDAQ	FMNB	Fri, Nov 30, 2007	8.00	8.00	7.60	7.80
1971	NASDAQ	FMNB	Thu, Nov 29, 2007	7.80	7.90	7.75	7.80
1970	NASDAQ	FMNB	Wed, Nov 28, 2007	7.80	7.90	7.80	7.90
1969	NASDAQ	FMNB	Tue, Nov 27, 2007	7.85	7.90	7.80	7.85
1968	NASDAQ	FMNB	Mon, Nov 26, 2007	7.95	7.95	7.83	7.95
1967	NASDAQ	FMNB	Wed, Nov 21, 2007	8.10	8.25	8.00	8.24
1966	NASDAQ	FMNB	Tue, Nov 20, 2007	8.20	8.25	8.15	8.15
1965	NASDAQ	FMNB	Mon, Nov 19, 2007	8.15	8.35	8.15	8.35
1964	NASDAQ	FMNB	Fri, Nov 16, 2007	8.15	8.15	8.10	8.15
1963	NASDAQ	FMNB	Thu, Nov 15, 2007	8.30	8.30	8.20	8.20
1962	NASDAQ	FMNB	Wed, Nov 14, 2007	8.35	8.35	8.10	8.30
1961	NASDAQ	FMNB	Tue, Nov 13, 2007	8.30	8.30	8.05	8.05
1960	NASDAQ	FMNB	Mon, Nov 12, 2007	8.36	8.70	8.30	8.30
1959	NASDAQ	FMNB	Fri, Nov 9, 2007	8.50	8.50	8.36	8.36
1958	NASDAQ	FMNB	Thu, Nov 8, 2007	8.50	9.00	8.50	9.00
1957	NASDAQ	FMNB	Wed, Nov 7, 2007	8.36	8.70	8.36	8.70
1956	NASDAQ	FMNB	Tue, Nov 6, 2007	8.50	8.50	8.50	8.50
1955	NASDAQ	FMNB	Mon, Nov 5, 2007	8.45	8.45	8.35	8.35
1954	NASDAQ	FMNB	Fri, Nov 2, 2007	8.35	8.45	8.35	8.45
1953	NASDAQ	FMNB	Thu, Nov 1, 2007	8.40	8.45	8.40	8.45
1952	NASDAQ	FMNB	Wed, Oct 31, 2007	8.65	8.65	8.25	8.50
1951	NASDAQ	FMNB	Tue, Oct 30, 2007	8.75	8.90	8.25	8.65
1950	NASDAQ	FMNB	Mon, Oct 29, 2007	8.51	9.05	8.50	9.05
1949	NASDAQ	FMNB	Fri, Oct 26, 2007	8.40	8.55	8.40	8.50
1948	NASDAQ	FMNB	Thu, Oct 25, 2007	8.40	8.45	8.40	8.45
1947	NASDAQ	FMNB	Wed, Oct 24, 2007	8.40	8.44	8.30	8.40
1946	NASDAQ	FMNB	Tue, Oct 23, 2007	8.74	8.74	8.35	8.35
1945	NASDAQ	FMNB	Mon, Oct 22, 2007	8.76	9.10	8.35	8.35
1944	NASDAQ	FMNB	Fri, Oct 19, 2007	8.99	8.99	8.75	8.83
1943	NASDAQ	FMNB	Thu, Oct 18, 2007	9.06	9.10	9.05	9.10
1942	NASDAQ	FMNB	Wed, Oct 17, 2007	9.06	9.06	9.06	9.06
1941	NASDAQ	FMNB	Tue, Oct 16, 2007	9.40	9.40	9.05	9.05
1940	NASDAQ	FMNB	Mon, Oct 15, 2007	9.35	9.35	9.30	9.30
1939	NASDAQ	FMNB	Fri, Oct 12, 2007	9.40	9.40	9.20	9.35
1938	NASDAQ	FMNB	Thu, Oct 11, 2007	9.40	9.45	9.35	9.35
1937	NASDAQ	FMNB	Wed, Oct 10, 2007	9.45	9.45	9.16	9.40
1936	NASDAQ	FMNB	Tue, Oct 9, 2007	9.25	9.35	9.25	9.35
1935	NASDAQ	FMNB	Mon, Oct 8, 2007	9.35	9.35	9.35	9.35
1934	NASDAQ	FMNB	Fri, Oct 5, 2007	9.35	9.35	9.35	9.35
1933	NASDAQ	FMNB	Thu, Oct 4, 2007	9.35	9.35	9.35	9.35
1932	NASDAQ	FMNB	Wed, Oct 3, 2007	9.30	9.35	9.25	9.35
1931	NASDAQ	FMNB	Tue, Oct 2, 2007	9.15	9.30	8.95	9.30
1930	NASDAQ	FMNB	Mon, Oct 1, 2007	9.05	9.30	9.05	9.30
1929	NASDAQ	FMNB	Fri, Sep 28, 2007	9.15	9.15	8.99	9.00
1928	NASDAQ	FMNB	Thu, Sep 27, 2007	9.15	9.15	9.00	9.01
1927	NASDAQ	FMNB	Wed, Sep 26, 2007	9.30	9.35	9.15	9.15
1926	NASDAQ	FMNB	Tue, Sep 25, 2007	9.31	9.31	9.15	9.15
1925	NASDAQ	FMNB	Mon, Sep 24, 2007	9.30	9.34	9.25	9.30
1924	NASDAQ	FMNB	Fri, Sep 21, 2007	9.34	9.34	9.30	9.34
1923	NASDAQ	FMNB	Thu, Sep 20, 2007	9.50	9.50	9.35	9.35
1922	NASDAQ	FMNB	Wed, Sep 19, 2007	9.49	9.54	9.49	9.50
1921	NASDAQ	FMNB	Tue, Sep 18, 2007	9.60	9.60	9.25	9.35
1920	NASDAQ	FMNB	Mon, Sep 17, 2007	9.55	9.55	9.40	9.55
1919	NASDAQ	FMNB	Fri, Sep 14, 2007	9.65	9.65	9.60	9.65
1918	NASDAQ	FMNB	Thu, Sep 13, 2007	9.55	9.55	9.55	9.55
1917	NASDAQ	FMNB	Wed, Sep 12, 2007	9.45	9.45	9.45	9.45
1916	NASDAQ	FMNB	Tue, Sep 11, 2007	9.50	9.50	9.50	9.50
1915	NASDAQ	FMNB	Mon, Sep 10, 2007	9.55	9.55	9.50	9.50
1914	NASDAQ	FMNB	Fri, Sep 7, 2007	9.69	9.69	9.55	9.65
1913	NASDAQ	FMNB	Thu, Sep 6, 2007	9.75	9.75	9.55	9.55
1912	NASDAQ	FMNB	Wed, Sep 5, 2007	9.70	9.85	9.70	9.85
1911	NASDAQ	FMNB	Tue, Sep 4, 2007	9.70	9.80	9.70	9.80
1910	NASDAQ	FMNB	Fri, Aug 31, 2007	9.65	9.65	9.65	9.65
1909	NASDAQ	FMNB	Thu, Aug 30, 2007	9.45	9.50	9.45	9.50
1908	NASDAQ	FMNB	Wed, Aug 29, 2007	9.45	9.45	9.45	9.45
1907	NASDAQ	FMNB	Tue, Aug 28, 2007	9.60	9.65	9.55	9.55
1906	NASDAQ	FMNB	Mon, Aug 27, 2007	9.60	9.70	9.40	9.65
1905	NASDAQ	FMNB	Fri, Aug 24, 2007	9.65	9.65	9.65	9.65
1904	NASDAQ	FMNB	Wed, Aug 22, 2007	9.80	9.95	9.60	9.95
1903	NASDAQ	FMNB	Tue, Aug 21, 2007	9.85	10.00	9.85	10.00
1902	NASDAQ	FMNB	Fri, Aug 17, 2007	9.75	9.75	9.75	9.75
1901	NASDAQ	FMNB	Thu, Aug 16, 2007	9.70	9.85	9.60	9.85
1900	NASDAQ	FMNB	Wed, Aug 15, 2007	9.55	9.75	9.55	9.70
1899	NASDAQ	FMNB	Tue, Aug 14, 2007	9.65	9.65	9.55	9.55
1898	NASDAQ	FMNB	Mon, Aug 13, 2007	9.65	9.85	9.65	9.85
1897	NASDAQ	FMNB	Fri, Aug 10, 2007	9.45	9.90	9.40	9.55
1896	NASDAQ	FMNB	Thu, Aug 9, 2007	9.65	9.65	9.55	9.55
1895	NASDAQ	FMNB	Wed, Aug 8, 2007	9.75	9.75	9.35	9.35
1894	NASDAQ	FMNB	Mon, Aug 6, 2007	9.55	9.60	9.35	9.60
1893	NASDAQ	FMNB	Fri, Aug 3, 2007	9.50	9.60	9.50	9.55
1892	NASDAQ	FMNB	Thu, Aug 2, 2007	9.75	9.75	9.55	9.55
1891	NASDAQ	FMNB	Wed, Aug 1, 2007	9.35	9.75	9.30	9.75
1890	NASDAQ	FMNB	Tue, Jul 31, 2007	9.85	9.85	9.30	9.30
1889	NASDAQ	FMNB	Mon, Jul 30, 2007	9.85	9.90	9.80	9.80
1888	NASDAQ	FMNB	Fri, Jul 27, 2007	9.70	9.90	9.65	9.90
1887	NASDAQ	FMNB	Thu, Jul 26, 2007	9.98	9.98	9.65	9.95
1886	NASDAQ	FMNB	Wed, Jul 25, 2007	10.20	10.20	9.95	9.95
1885	NASDAQ	FMNB	Tue, Jul 24, 2007	10.25	10.25	10.20	10.20
1884	NASDAQ	FMNB	Mon, Jul 23, 2007	10.35	10.50	10.30	10.30
1883	NASDAQ	FMNB	Fri, Jul 20, 2007	10.35	10.40	10.15	10.35
1882	NASDAQ	FMNB	Thu, Jul 19, 2007	10.22	10.40	10.22	10.30
1881	NASDAQ	FMNB	Wed, Jul 18, 2007	10.40	10.40	10.15	10.20
1880	NASDAQ	FMNB	Tue, Jul 17, 2007	10.40	10.50	10.40	10.50
1879	NASDAQ	FMNB	Mon, Jul 16, 2007	10.40	10.45	10.40	10.40
1878	NASDAQ	FMNB	Fri, Jul 13, 2007	10.48	10.48	10.30	10.32
1877	NASDAQ	FMNB	Thu, Jul 12, 2007	10.48	10.55	10.45	10.48
1876	NASDAQ	FMNB	Wed, Jul 11, 2007	10.50	10.55	10.50	10.50
1875	NASDAQ	FMNB	Tue, Jul 10, 2007	10.50	10.55	10.50	10.50
1874	NASDAQ	FMNB	Mon, Jul 9, 2007	10.50	10.50	10.50	10.50
1873	NASDAQ	FMNB	Fri, Jul 6, 2007	10.57	10.57	10.50	10.55
1872	NASDAQ	FMNB	Thu, Jul 5, 2007	10.75	10.75	10.57	10.57
1871	NASDAQ	FMNB	Tue, Jul 3, 2007	10.65	10.85	10.65	10.80
1870	NASDAQ	FMNB	Mon, Jul 2, 2007	10.70	10.80	10.70	10.80
1869	NASDAQ	FMNB	Fri, Jun 29, 2007	10.75	10.75	10.70	10.70
1868	NASDAQ	FMNB	Thu, Jun 28, 2007	10.65	10.65	10.60	10.60
1867	NASDAQ	FMNB	Wed, Jun 27, 2007	10.80	10.80	10.68	10.68
1866	NASDAQ	FMNB	Tue, Jun 26, 2007	10.55	10.75	10.55	10.75
1865	NASDAQ	FMNB	Mon, Jun 25, 2007	10.55	10.55	10.50	10.50
1864	NASDAQ	FMNB	Fri, Jun 22, 2007	10.60	10.60	10.50	10.55
1863	NASDAQ	FMNB	Thu, Jun 21, 2007	10.65	10.65	10.65	10.65
1862	NASDAQ	FMNB	Wed, Jun 20, 2007	10.61	10.61	10.50	10.50
1861	NASDAQ	FMNB	Tue, Jun 19, 2007	10.60	10.65	10.60	10.60
1860	NASDAQ	FMNB	Mon, Jun 18, 2007	10.50	10.55	10.50	10.55
1859	NASDAQ	FMNB	Fri, Jun 15, 2007	10.50	10.55	10.50	10.50
1858	NASDAQ	FMNB	Thu, Jun 14, 2007	10.50	10.50	10.50	10.50
1857	NASDAQ	FMNB	Wed, Jun 13, 2007	10.50	10.55	10.50	10.50
1856	NASDAQ	FMNB	Tue, Jun 12, 2007	10.50	10.55	10.50	10.55
1855	NASDAQ	FMNB	Mon, Jun 11, 2007	10.50	10.57	10.50	10.55
1854	NASDAQ	FMNB	Fri, Jun 8, 2007	10.49	10.50	10.49	10.50
1853	NASDAQ	FMNB	Thu, Jun 7, 2007	10.57	10.57	10.50	10.50
1852	NASDAQ	FMNB	Wed, Jun 6, 2007	10.60	10.60	10.57	10.57
1851	NASDAQ	FMNB	Mon, Jun 4, 2007	10.55	10.55	10.55	10.55
1850	NASDAQ	FMNB	Fri, Jun 1, 2007	10.55	10.55	10.55	10.55
1849	NASDAQ	FMNB	Thu, May 31, 2007	10.50	10.55	10.50	10.55
1848	NASDAQ	FMNB	Wed, May 30, 2007	10.50	10.50	10.50	10.50
1847	NASDAQ	FMNB	Tue, May 29, 2007	10.50	10.55	10.50	10.50
1846	NASDAQ	FMNB	Fri, May 25, 2007	10.50	10.50	10.50	10.50
1845	NASDAQ	FMNB	Thu, May 24, 2007	10.50	10.53	10.50	10.50
1844	NASDAQ	FMNB	Wed, May 23, 2007	10.50	10.50	10.50	10.50
1843	NASDAQ	FMNB	Tue, May 22, 2007	10.50	10.50	10.50	10.50
1842	NASDAQ	FMNB	Mon, May 21, 2007	10.50	10.50	10.50	10.50
1841	NASDAQ	FMNB	Fri, May 18, 2007	10.50	10.50	10.50	10.50
1840	NASDAQ	FMNB	Wed, May 16, 2007	10.50	10.50	10.50	10.50
1839	NASDAQ	FMNB	Tue, May 15, 2007	10.50	10.50	10.50	10.50
1838	NASDAQ	FMNB	Mon, May 14, 2007	10.50	10.53	10.50	10.50
1837	NASDAQ	FMNB	Fri, May 11, 2007	10.50	10.55	10.50	10.55
1836	NASDAQ	FMNB	Thu, May 10, 2007	10.52	10.52	10.50	10.50
1835	NASDAQ	FMNB	Wed, May 9, 2007	10.50	10.50	10.50	10.50
1834	NASDAQ	FMNB	Tue, May 8, 2007	10.55	10.55	10.50	10.51
1833	NASDAQ	FMNB	Mon, May 7, 2007	10.50	10.50	10.50	10.50
1832	NASDAQ	FMNB	Fri, May 4, 2007	10.50	10.53	10.50	10.50
1831	NASDAQ	FMNB	Thu, May 3, 2007	10.50	10.55	10.50	10.55
1830	NASDAQ	FMNB	Wed, May 2, 2007	10.50	10.55	10.50	10.50
1829	NASDAQ	FMNB	Tue, May 1, 2007	10.55	10.55	10.50	10.51
1828	NASDAQ	FMNB	Mon, Apr 30, 2007	10.50	10.55	10.50	10.50
1827	NASDAQ	FMNB	Fri, Apr 27, 2007	10.50	10.55	10.50	10.51
1826	NASDAQ	FMNB	Thu, Apr 26, 2007	10.50	10.55	10.50	10.54
1825	NASDAQ	FMNB	Wed, Apr 25, 2007	10.55	10.59	10.55	10.55
1824	NASDAQ	FMNB	Tue, Apr 24, 2007	10.50	10.50	10.50	10.50
1823	NASDAQ	FMNB	Mon, Apr 23, 2007	10.50	10.50	10.50	10.50
1822	NASDAQ	FMNB	Fri, Apr 20, 2007	10.50	10.57	10.50	10.57
1821	NASDAQ	FMNB	Thu, Apr 19, 2007	10.50	10.50	10.50	10.50
1820	NASDAQ	FMNB	Wed, Apr 18, 2007	10.50	10.62	10.50	10.60
1819	NASDAQ	FMNB	Tue, Apr 17, 2007	10.51	10.51	10.50	10.50
1818	NASDAQ	FMNB	Fri, Apr 13, 2007	10.50	10.51	10.50	10.51
1817	NASDAQ	FMNB	Thu, Apr 12, 2007	10.50	10.50	10.50	10.50
1816	NASDAQ	FMNB	Wed, Apr 11, 2007	10.60	10.60	10.60	10.60
1815	NASDAQ	FMNB	Tue, Apr 10, 2007	10.50	10.60	10.50	10.51
1814	NASDAQ	FMNB	Mon, Apr 9, 2007	10.52	10.60	10.50	10.60
1813	NASDAQ	FMNB	Thu, Apr 5, 2007	10.55	10.55	10.50	10.50
1812	NASDAQ	FMNB	Wed, Apr 4, 2007	10.55	10.55	10.50	10.50
1811	NASDAQ	FMNB	Tue, Apr 3, 2007	10.57	10.57	10.50	10.52
1810	NASDAQ	FMNB	Mon, Apr 2, 2007	10.60	10.60	10.57	10.57
1809	NASDAQ	FMNB	Fri, Mar 30, 2007	10.55	10.60	10.50	10.60
1808	NASDAQ	FMNB	Thu, Mar 29, 2007	10.50	10.50	10.50	10.50
1807	NASDAQ	FMNB	Wed, Mar 28, 2007	10.50	10.51	10.50	10.50
1806	NASDAQ	FMNB	Tue, Mar 27, 2007	10.50	10.55	10.50	10.55
1805	NASDAQ	FMNB	Mon, Mar 26, 2007	10.52	10.52	10.50	10.50
1804	NASDAQ	FMNB	Fri, Mar 23, 2007	10.50	10.60	10.50	10.60
1803	NASDAQ	FMNB	Thu, Mar 22, 2007	10.63	10.63	10.52	10.52
1802	NASDAQ	FMNB	Wed, Mar 21, 2007	10.50	10.51	10.50	10.50
1801	NASDAQ	FMNB	Tue, Mar 20, 2007	10.60	10.64	10.50	10.64
1800	NASDAQ	FMNB	Mon, Mar 19, 2007	10.64	10.64	10.50	10.50
1799	NASDAQ	FMNB	Fri, Mar 16, 2007	10.51	10.51	10.51	10.51
1798	NASDAQ	FMNB	Thu, Mar 15, 2007	10.65	10.65	10.65	10.65
1797	NASDAQ	FMNB	Wed, Mar 14, 2007	10.51	10.65	10.51	10.65
1796	NASDAQ	FMNB	Tue, Mar 13, 2007	10.51	10.64	10.51	10.64
1795	NASDAQ	FMNB	Mon, Mar 12, 2007	10.52	10.52	10.52	10.52
1794	NASDAQ	FMNB	Fri, Mar 9, 2007	10.51	10.74	10.51	10.74
1793	NASDAQ	FMNB	Thu, Mar 8, 2007	10.55	10.66	10.51	10.66
1792	NASDAQ	FMNB	Wed, Mar 7, 2007	10.60	10.60	10.51	10.51
1791	NASDAQ	FMNB	Tue, Mar 6, 2007	10.56	10.66	10.56	10.66
1790	NASDAQ	FMNB	Mon, Mar 5, 2007	10.62	10.65	10.55	10.65
1789	NASDAQ	FMNB	Fri, Mar 2, 2007	10.65	10.65	10.55	10.55
1788	NASDAQ	FMNB	Wed, Feb 28, 2007	10.55	10.66	10.50	10.50
1787	NASDAQ	FMNB	Tue, Feb 27, 2007	10.55	10.66	10.55	10.55
1786	NASDAQ	FMNB	Mon, Feb 26, 2007	10.50	10.60	10.50	10.60
1785	NASDAQ	FMNB	Fri, Feb 23, 2007	10.50	10.55	10.50	10.55
1784	NASDAQ	FMNB	Thu, Feb 22, 2007	10.50	10.50	10.50	10.50
1783	NASDAQ	FMNB	Tue, Feb 20, 2007	10.55	10.56	10.55	10.56
1782	NASDAQ	FMNB	Fri, Feb 16, 2007	10.62	10.64	10.55	10.55
1781	NASDAQ	FMNB	Thu, Feb 15, 2007	10.57	10.60	10.57	10.60
1780	NASDAQ	FMNB	Wed, Feb 14, 2007	10.60	10.60	10.56	10.56
1779	NASDAQ	FMNB	Tue, Feb 13, 2007	10.56	10.60	10.56	10.56
1778	NASDAQ	FMNB	Mon, Feb 12, 2007	10.60	10.67	10.56	10.56
1777	NASDAQ	FMNB	Fri, Feb 9, 2007	10.55	10.64	10.55	10.64
1776	NASDAQ	FMNB	Thu, Feb 8, 2007	10.55	10.63	10.55	10.55
1775	NASDAQ	FMNB	Wed, Feb 7, 2007	10.56	10.63	10.56	10.56
1774	NASDAQ	FMNB	Tue, Feb 6, 2007	10.65	10.65	10.50	10.55
1773	NASDAQ	FMNB	Mon, Feb 5, 2007	10.50	10.50	10.50	10.50
1772	NASDAQ	FMNB	Fri, Feb 2, 2007	10.55	10.55	10.51	10.51
1771	NASDAQ	FMNB	Thu, Feb 1, 2007	10.50	10.50	10.50	10.50
1770	NASDAQ	FMNB	Wed, Jan 31, 2007	10.50	10.52	10.50	10.50
1769	NASDAQ	FMNB	Tue, Jan 30, 2007	10.53	10.55	10.50	10.55
1768	NASDAQ	FMNB	Mon, Jan 29, 2007	10.60	10.65	10.50	10.53
1767	NASDAQ	FMNB	Fri, Jan 26, 2007	10.58	10.68	10.58	10.60
1766	NASDAQ	FMNB	Thu, Jan 25, 2007	10.55	10.65	10.55	10.65
1765	NASDAQ	FMNB	Wed, Jan 24, 2007	10.70	10.70	10.55	10.60
1764	NASDAQ	FMNB	Tue, Jan 23, 2007	10.53	10.65	10.53	10.65
1763	NASDAQ	FMNB	Mon, Jan 22, 2007	10.60	10.60	10.50	10.50
1762	NASDAQ	FMNB	Fri, Jan 19, 2007	10.51	10.51	10.51	10.51
1761	NASDAQ	FMNB	Thu, Jan 18, 2007	10.60	10.70	10.50	10.51
1760	NASDAQ	FMNB	Wed, Jan 17, 2007	10.55	10.60	10.55	10.55
1759	NASDAQ	FMNB	Tue, Jan 16, 2007	10.70	10.75	10.60	10.60
1758	NASDAQ	FMNB	Fri, Jan 12, 2007	10.60	10.73	10.55	10.73
1757	NASDAQ	FMNB	Thu, Jan 11, 2007	10.61	10.65	10.55	10.55
1756	NASDAQ	FMNB	Wed, Jan 10, 2007	10.61	10.61	10.61	10.61
1755	NASDAQ	FMNB	Tue, Jan 9, 2007	10.74	10.74	10.74	10.74
1754	NASDAQ	FMNB	Mon, Jan 8, 2007	10.60	10.75	10.55	10.75
1753	NASDAQ	FMNB	Fri, Jan 5, 2007	10.65	10.65	10.55	10.55
1752	NASDAQ	FMNB	Thu, Jan 4, 2007	10.79	10.79	10.61	10.70
1751	NASDAQ	FMNB	Wed, Jan 3, 2007	10.73	10.80	10.55	10.70
1750	NASDAQ	FMNB	Fri, Dec 29, 2006	10.80	10.80	10.50	10.55
1749	NASDAQ	FMNB	Thu, Dec 28, 2006	10.50	10.55	10.50	10.51
1748	NASDAQ	FMNB	Wed, Dec 27, 2006	10.55	10.55	10.51	10.51
1747	NASDAQ	FMNB	Tue, Dec 26, 2006	10.50	10.70	10.50	10.67
1746	NASDAQ	FMNB	Fri, Dec 22, 2006	10.50	10.80	10.50	10.50
1745	NASDAQ	FMNB	Thu, Dec 21, 2006	10.50	10.60	10.50	10.55
1744	NASDAQ	FMNB	Wed, Dec 20, 2006	10.60	10.60	10.55	10.55
1743	NASDAQ	FMNB	Tue, Dec 19, 2006	10.55	10.60	10.52	10.60
1742	NASDAQ	FMNB	Mon, Dec 18, 2006	10.52	10.55	10.52	10.52
1741	NASDAQ	FMNB	Fri, Dec 15, 2006	10.52	10.65	10.50	10.55
1740	NASDAQ	FMNB	Thu, Dec 14, 2006	10.55	10.55	10.55	10.55
1739	NASDAQ	FMNB	Wed, Dec 13, 2006	10.60	10.60	10.50	10.52
1738	NASDAQ	FMNB	Tue, Dec 12, 2006	10.70	10.80	10.60	10.60
1737	NASDAQ	FMNB	Mon, Dec 11, 2006	10.70	10.70	10.70	10.70
1736	NASDAQ	FMNB	Fri, Dec 8, 2006	10.77	10.80	10.77	10.79
1735	NASDAQ	FMNB	Thu, Dec 7, 2006	10.70	10.79	10.70	10.79
1734	NASDAQ	FMNB	Wed, Dec 6, 2006	10.70	10.73	10.70	10.73
1733	NASDAQ	FMNB	Tue, Dec 5, 2006	10.65	10.75	10.60	10.70
1732	NASDAQ	FMNB	Mon, Dec 4, 2006	10.60	10.65	10.60	10.65
1731	NASDAQ	FMNB	Fri, Dec 1, 2006	10.60	10.60	10.60	10.60
1730	NASDAQ	FMNB	Thu, Nov 30, 2006	10.55	10.60	10.55	10.60
1729	NASDAQ	FMNB	Wed, Nov 29, 2006	10.55	10.56	10.51	10.53
1728	NASDAQ	FMNB	Tue, Nov 28, 2006	10.56	10.56	10.55	10.55
1727	NASDAQ	FMNB	Mon, Nov 27, 2006	10.60	10.60	10.50	10.52
1726	NASDAQ	FMNB	Wed, Nov 22, 2006	10.69	10.75	10.60	10.60
1725	NASDAQ	FMNB	Tue, Nov 21, 2006	10.85	10.85	10.69	10.69
1724	NASDAQ	FMNB	Mon, Nov 20, 2006	10.70	10.75	10.70	10.70
1723	NASDAQ	FMNB	Thu, Nov 16, 2006	10.60	10.60	10.55	10.60
1722	NASDAQ	FMNB	Wed, Nov 15, 2006	10.65	10.65	10.60	10.60
1721	NASDAQ	FMNB	Tue, Nov 14, 2006	10.65	10.65	10.60	10.60
1720	NASDAQ	FMNB	Mon, Nov 13, 2006	10.60	10.65	10.60	10.65
1719	NASDAQ	FMNB	Fri, Nov 10, 2006	10.65	10.75	10.65	10.70
1718	NASDAQ	FMNB	Thu, Nov 9, 2006	10.50	10.65	10.50	10.65
1717	NASDAQ	FMNB	Wed, Nov 8, 2006	10.52	10.52	10.50	10.50
1716	NASDAQ	FMNB	Tue, Nov 7, 2006	10.50	10.52	10.50	10.52
1715	NASDAQ	FMNB	Mon, Nov 6, 2006	10.55	10.55	10.50	10.50
1714	NASDAQ	FMNB	Fri, Nov 3, 2006	10.60	10.60	10.50	10.50
1713	NASDAQ	FMNB	Thu, Nov 2, 2006	10.60	10.60	10.60	10.60
1712	NASDAQ	FMNB	Wed, Nov 1, 2006	10.58	10.58	10.58	10.58
1711	NASDAQ	FMNB	Tue, Oct 31, 2006	10.50	10.55	10.50	10.55
1710	NASDAQ	FMNB	Mon, Oct 30, 2006	10.60	10.60	10.50	10.55
1709	NASDAQ	FMNB	Fri, Oct 27, 2006	10.60	10.60	10.60	10.60
1708	NASDAQ	FMNB	Thu, Oct 26, 2006	10.55	10.60	10.55	10.60
1707	NASDAQ	FMNB	Wed, Oct 25, 2006	10.65	10.65	10.60	10.62
1706	NASDAQ	FMNB	Tue, Oct 24, 2006	10.60	10.70	10.60	10.70
1705	NASDAQ	FMNB	Mon, Oct 23, 2006	10.65	10.75	10.65	10.75
1704	NASDAQ	FMNB	Fri, Oct 20, 2006	10.65	10.75	10.65	10.75
1703	NASDAQ	FMNB	Thu, Oct 19, 2006	10.80	10.80	10.65	10.65
1702	NASDAQ	FMNB	Wed, Oct 18, 2006	10.60	10.80	10.60	10.80
1701	NASDAQ	FMNB	Tue, Oct 17, 2006	10.60	10.70	10.60	10.60
1700	NASDAQ	FMNB	Mon, Oct 16, 2006	10.55	10.60	10.55	10.60
1699	NASDAQ	FMNB	Fri, Oct 13, 2006	10.60	10.65	10.55	10.55
1698	NASDAQ	FMNB	Thu, Oct 12, 2006	10.65	10.65	10.55	10.55
1697	NASDAQ	FMNB	Wed, Oct 11, 2006	10.65	10.65	10.60	10.65
1696	NASDAQ	FMNB	Tue, Oct 10, 2006	10.65	10.65	10.64	10.65
1695	NASDAQ	FMNB	Mon, Oct 9, 2006	10.65	10.65	10.65	10.65
1694	NASDAQ	FMNB	Fri, Oct 6, 2006	10.55	10.65	10.55	10.65
1693	NASDAQ	FMNB	Thu, Oct 5, 2006	10.60	10.65	10.60	10.64
1692	NASDAQ	FMNB	Wed, Oct 4, 2006	10.65	10.65	10.65	10.65
1691	NASDAQ	FMNB	Tue, Oct 3, 2006	10.65	10.65	10.55	10.65
1690	NASDAQ	FMNB	Mon, Oct 2, 2006	10.63	10.63	10.63	10.63
1689	NASDAQ	FMNB	Fri, Sep 29, 2006	10.58	10.63	10.50	10.63
1688	NASDAQ	FMNB	Thu, Sep 28, 2006	10.55	10.59	10.50	10.58
1687	NASDAQ	FMNB	Wed, Sep 27, 2006	10.63	10.65	10.60	10.60
1686	NASDAQ	FMNB	Tue, Sep 26, 2006	10.65	10.65	10.60	10.64
1685	NASDAQ	FMNB	Mon, Sep 25, 2006	10.70	10.75	10.64	10.65
1684	NASDAQ	FMNB	Fri, Sep 22, 2006	10.60	10.70	10.55	10.70
1683	NASDAQ	FMNB	Thu, Sep 21, 2006	10.60	10.60	10.60	10.60
1682	NASDAQ	FMNB	Wed, Sep 20, 2006	10.57	10.60	10.50	10.60
1681	NASDAQ	FMNB	Tue, Sep 19, 2006	10.80	10.80	10.65	10.65
1680	NASDAQ	FMNB	Mon, Sep 18, 2006	10.85	10.85	10.75	10.77
1679	NASDAQ	FMNB	Thu, Sep 14, 2006	10.80	10.85	10.80	10.85
1678	NASDAQ	FMNB	Wed, Sep 13, 2006	10.75	10.81	10.75	10.80
1677	NASDAQ	FMNB	Tue, Sep 12, 2006	10.85	10.85	10.75	10.75
1676	NASDAQ	FMNB	Mon, Sep 11, 2006	10.85	10.90	10.85	10.90
1675	NASDAQ	FMNB	Fri, Sep 8, 2006	10.90	10.90	10.90	10.90
1674	NASDAQ	FMNB	Thu, Sep 7, 2006	10.80	10.85	10.80	10.85
1673	NASDAQ	FMNB	Wed, Sep 6, 2006	10.80	10.81	10.80	10.80
1672	NASDAQ	FMNB	Tue, Sep 5, 2006	10.80	10.85	10.80	10.80
1671	NASDAQ	FMNB	Fri, Sep 1, 2006	11.15	11.15	10.80	10.80
1670	NASDAQ	FMNB	Tue, Aug 29, 2006	10.80	11.05	10.65	11.05
1669	NASDAQ	FMNB	Mon, Aug 28, 2006	10.80	10.81	10.80	10.81
1668	NASDAQ	FMNB	Fri, Aug 25, 2006	10.80	11.00	10.80	10.80
1667	NASDAQ	FMNB	Thu, Aug 24, 2006	10.85	10.85	10.80	10.80
1666	NASDAQ	FMNB	Wed, Aug 23, 2006	10.85	11.00	10.85	11.00
1665	NASDAQ	FMNB	Tue, Aug 22, 2006	10.80	11.20	10.80	10.85
1664	NASDAQ	FMNB	Mon, Aug 21, 2006	10.85	10.85	10.85	10.85
1663	NASDAQ	FMNB	Fri, Aug 18, 2006	10.75	10.95	10.75	10.95
1662	NASDAQ	FMNB	Thu, Aug 17, 2006	11.00	11.00	11.00	11.00
1661	NASDAQ	FMNB	Wed, Aug 16, 2006	11.00	11.00	10.80	10.82
1660	NASDAQ	FMNB	Tue, Aug 15, 2006	11.20	11.20	10.82	10.82
1659	NASDAQ	FMNB	Mon, Aug 14, 2006	11.05	11.15	11.05	11.15
1658	NASDAQ	FMNB	Fri, Aug 11, 2006	11.00	11.05	11.00	11.05
1657	NASDAQ	FMNB	Thu, Aug 10, 2006	11.00	11.00	10.81	11.00
1656	NASDAQ	FMNB	Wed, Aug 9, 2006	11.00	11.00	11.00	11.00
1655	NASDAQ	FMNB	Mon, Aug 7, 2006	10.80	11.00	10.80	11.00
1654	NASDAQ	FMNB	Fri, Aug 4, 2006	10.90	10.90	10.90	10.90
1653	NASDAQ	FMNB	Thu, Aug 3, 2006	10.80	10.80	10.80	10.80
1652	NASDAQ	FMNB	Wed, Aug 2, 2006	10.90	10.90	10.90	10.90
1651	NASDAQ	FMNB	Tue, Aug 1, 2006	10.80	10.80	10.80	10.80
1650	NASDAQ	FMNB	Mon, Jul 31, 2006	10.80	10.80	10.80	10.80
1649	NASDAQ	FMNB	Fri, Jul 28, 2006	10.55	10.80	10.55	10.80
1648	NASDAQ	FMNB	Thu, Jul 27, 2006	10.55	10.55	10.55	10.55
1647	NASDAQ	FMNB	Wed, Jul 26, 2006	10.80	10.80	10.60	10.60
1646	NASDAQ	FMNB	Tue, Jul 25, 2006	10.80	10.80	10.80	10.80
1645	NASDAQ	FMNB	Mon, Jul 24, 2006	10.80	10.85	10.75	10.85
1644	NASDAQ	FMNB	Fri, Jul 21, 2006	10.80	10.89	10.55	10.89
1643	NASDAQ	FMNB	Thu, Jul 20, 2006	10.90	10.90	10.85	10.85
1642	NASDAQ	FMNB	Wed, Jul 19, 2006	10.90	10.90	10.80	10.90
1641	NASDAQ	FMNB	Tue, Jul 18, 2006	10.90	11.00	10.85	10.85
1640	NASDAQ	FMNB	Mon, Jul 17, 2006	10.90	11.00	10.90	10.90
1639	NASDAQ	FMNB	Fri, Jul 14, 2006	10.75	10.80	10.70	10.80
1638	NASDAQ	FMNB	Thu, Jul 13, 2006	10.90	10.90	10.70	10.70
1637	NASDAQ	FMNB	Wed, Jul 12, 2006	10.80	10.80	10.70	10.70
1636	NASDAQ	FMNB	Tue, Jul 11, 2006	10.69	10.70	10.60	10.60
1635	NASDAQ	FMNB	Mon, Jul 10, 2006	10.90	11.00	10.90	11.00
1634	NASDAQ	FMNB	Fri, Jul 7, 2006	10.90	10.90	10.85	10.85
1633	NASDAQ	FMNB	Thu, Jul 6, 2006	10.85	10.90	10.80	10.85
1632	NASDAQ	FMNB	Wed, Jul 5, 2006	11.00	11.00	11.00	11.00
1631	NASDAQ	FMNB	Mon, Jul 3, 2006	11.05	11.05	10.85	10.85
1630	NASDAQ	FMNB	Fri, Jun 30, 2006	10.85	11.05	10.85	11.05
1629	NASDAQ	FMNB	Thu, Jun 29, 2006	10.95	11.00	10.90	10.90
1628	NASDAQ	FMNB	Wed, Jun 28, 2006	10.95	10.95	10.90	10.90
1627	NASDAQ	FMNB	Tue, Jun 27, 2006	11.00	11.00	10.95	11.00
1626	NASDAQ	FMNB	Mon, Jun 26, 2006	10.85	11.05	10.75	10.80
1625	NASDAQ	FMNB	Fri, Jun 23, 2006	11.05	11.05	10.85	10.85
1624	NASDAQ	FMNB	Thu, Jun 22, 2006	10.95	11.05	10.95	11.00
1623	NASDAQ	FMNB	Wed, Jun 21, 2006	10.85	10.90	10.85	10.90
1622	NASDAQ	FMNB	Tue, Jun 20, 2006	10.75	10.85	10.72	10.85
1621	NASDAQ	FMNB	Mon, Jun 19, 2006	10.68	10.75	10.68	10.71
1620	NASDAQ	FMNB	Fri, Jun 16, 2006	10.68	10.78	10.68	10.75
1619	NASDAQ	FMNB	Thu, Jun 15, 2006	10.65	10.80	10.51	10.70
1618	NASDAQ	FMNB	Wed, Jun 14, 2006	10.60	10.80	10.60	10.70
1617	NASDAQ	FMNB	Tue, Jun 13, 2006	10.51	10.80	10.51	10.80
1616	NASDAQ	FMNB	Mon, Jun 12, 2006	10.90	10.90	10.60	10.60
1615	NASDAQ	FMNB	Fri, Jun 9, 2006	10.50	10.95	10.50	10.95
1614	NASDAQ	FMNB	Wed, Jun 7, 2006	10.50	10.75	10.50	10.70
1613	NASDAQ	FMNB	Tue, Jun 6, 2006	10.80	10.80	10.60	10.60
1612	NASDAQ	FMNB	Mon, Jun 5, 2006	11.04	11.04	10.50	10.60
1611	NASDAQ	FMNB	Fri, Jun 2, 2006	11.05	11.05	11.05	11.05
1610	NASDAQ	FMNB	Thu, Jun 1, 2006	10.90	11.00	10.90	11.00
1609	NASDAQ	FMNB	Wed, May 31, 2006	11.05	11.05	10.76	11.00
1608	NASDAQ	FMNB	Tue, May 30, 2006	11.00	11.00	11.00	11.00
1607	NASDAQ	FMNB	Fri, May 26, 2006	10.95	11.05	10.95	11.00
1606	NASDAQ	FMNB	Thu, May 25, 2006	11.10	11.30	11.05	11.05
1605	NASDAQ	FMNB	Wed, May 24, 2006	10.85	10.95	10.75	10.95
1604	NASDAQ	FMNB	Tue, May 23, 2006	11.25	11.25	10.85	10.85
1603	NASDAQ	FMNB	Mon, May 22, 2006	11.00	11.00	11.00	11.00
1602	NASDAQ	FMNB	Fri, May 19, 2006	11.00	11.00	11.00	11.00
1601	NASDAQ	FMNB	Thu, May 18, 2006	11.25	11.25	11.25	11.25
1600	NASDAQ	FMNB	Wed, May 17, 2006	10.74	11.25	10.60	11.25
1599	NASDAQ	FMNB	Tue, May 16, 2006	10.95	10.99	10.65	10.65
1598	NASDAQ	FMNB	Mon, May 15, 2006	10.70	10.95	10.65	10.95
1597	NASDAQ	FMNB	Fri, May 12, 2006	10.75	10.95	10.75	10.95
1596	NASDAQ	FMNB	Thu, May 11, 2006	10.80	10.95	10.60	10.90
1595	NASDAQ	FMNB	Wed, May 10, 2006	10.95	10.95	10.95	10.95
1594	NASDAQ	FMNB	Tue, May 9, 2006	10.85	11.10	10.80	10.80
1593	NASDAQ	FMNB	Mon, May 8, 2006	11.00	11.05	10.90	11.00
1592	NASDAQ	FMNB	Fri, May 5, 2006	11.10	11.20	11.00	11.01
1591	NASDAQ	FMNB	Thu, May 4, 2006	10.75	11.10	10.65	11.10
1590	NASDAQ	FMNB	Wed, May 3, 2006	10.73	10.75	10.65	10.75
1589	NASDAQ	FMNB	Tue, May 2, 2006	10.70	10.75	10.70	10.75
1588	NASDAQ	FMNB	Mon, May 1, 2006	10.75	10.75	10.75	10.75
1587	NASDAQ	FMNB	Fri, Apr 28, 2006	10.90	10.90	10.70	10.75
1586	NASDAQ	FMNB	Thu, Apr 27, 2006	11.15	11.20	10.85	10.95
1585	NASDAQ	FMNB	Wed, Apr 26, 2006	11.30	11.30	11.10	11.20
1584	NASDAQ	FMNB	Tue, Apr 25, 2006	11.55	11.59	11.25	11.25
1583	NASDAQ	FMNB	Mon, Apr 24, 2006	11.60	11.60	11.34	11.35
1582	NASDAQ	FMNB	Fri, Apr 21, 2006	11.60	11.60	11.60	11.60
1581	NASDAQ	FMNB	Thu, Apr 20, 2006	11.65	11.65	11.60	11.60
1580	NASDAQ	FMNB	Wed, Apr 19, 2006	11.65	11.65	11.65	11.65
1579	NASDAQ	FMNB	Tue, Apr 18, 2006	11.67	11.75	11.60	11.75
1578	NASDAQ	FMNB	Mon, Apr 17, 2006	11.75	11.80	11.70	11.70
1577	NASDAQ	FMNB	Thu, Apr 13, 2006	11.80	11.80	11.80	11.80
1576	NASDAQ	FMNB	Wed, Apr 12, 2006	11.75	11.75	11.75	11.75
1575	NASDAQ	FMNB	Tue, Apr 11, 2006	11.75	11.75	11.75	11.75
1574	NASDAQ	FMNB	Mon, Apr 10, 2006	11.75	11.75	11.75	11.75
1573	NASDAQ	FMNB	Fri, Apr 7, 2006	11.80	11.80	11.70	11.70
1572	NASDAQ	FMNB	Thu, Apr 6, 2006	11.75	11.85	11.75	11.80
1571	NASDAQ	FMNB	Wed, Apr 5, 2006	11.80	11.85	11.80	11.80
1570	NASDAQ	FMNB	Mon, Apr 3, 2006	11.85	11.85	11.80	11.80
1569	NASDAQ	FMNB	Fri, Mar 31, 2006	11.75	11.95	11.75	11.95
1568	NASDAQ	FMNB	Thu, Mar 30, 2006	11.80	11.80	11.50	11.80
1567	NASDAQ	FMNB	Tue, Mar 28, 2006	11.95	11.95	11.75	11.80
1566	NASDAQ	FMNB	Mon, Mar 27, 2006	11.85	11.85	11.75	11.75
1565	NASDAQ	FMNB	Fri, Mar 24, 2006	11.78	11.85	11.78	11.85
1564	NASDAQ	FMNB	Thu, Mar 23, 2006	11.75	11.75	11.70	11.75
1563	NASDAQ	FMNB	Wed, Mar 22, 2006	11.75	11.78	11.75	11.78
1562	NASDAQ	FMNB	Mon, Mar 20, 2006	11.70	11.70	11.70	11.70
1561	NASDAQ	FMNB	Fri, Mar 17, 2006	11.78	11.78	11.73	11.73
1560	NASDAQ	FMNB	Thu, Mar 16, 2006	11.78	11.78	11.78	11.78
1559	NASDAQ	FMNB	Wed, Mar 15, 2006	11.80	11.80	11.78	11.78
1558	NASDAQ	FMNB	Tue, Mar 14, 2006	11.78	11.80	11.78	11.78
1557	NASDAQ	FMNB	Mon, Mar 13, 2006	11.75	11.80	11.70	11.78
1556	NASDAQ	FMNB	Fri, Mar 10, 2006	11.61	11.61	11.60	11.60
1555	NASDAQ	FMNB	Thu, Mar 9, 2006	11.75	11.75	11.65	11.65
1554	NASDAQ	FMNB	Wed, Mar 8, 2006	11.75	11.75	11.60	11.75
1553	NASDAQ	FMNB	Tue, Mar 7, 2006	11.65	11.75	11.65	11.75
1552	NASDAQ	FMNB	Mon, Mar 6, 2006	11.83	11.83	11.75	11.75
1551	NASDAQ	FMNB	Fri, Mar 3, 2006	11.95	11.95	11.70	11.70
1550	NASDAQ	FMNB	Thu, Mar 2, 2006	11.95	11.95	11.95	11.95
1549	NASDAQ	FMNB	Wed, Mar 1, 2006	11.95	11.97	11.95	11.95
1548	NASDAQ	FMNB	Tue, Feb 28, 2006	11.95	11.95	11.95	11.95
1547	NASDAQ	FMNB	Mon, Feb 27, 2006	11.85	11.95	11.80	11.95
1546	NASDAQ	FMNB	Fri, Feb 24, 2006	11.85	11.85	11.80	11.80
1545	NASDAQ	FMNB	Thu, Feb 23, 2006	11.88	11.95	11.70	11.82
1544	NASDAQ	FMNB	Wed, Feb 22, 2006	11.90	11.90	11.87	11.90
1543	NASDAQ	FMNB	Tue, Feb 21, 2006	11.95	12.00	11.95	11.95
1542	NASDAQ	FMNB	Fri, Feb 17, 2006	12.00	12.00	11.95	11.95
1541	NASDAQ	FMNB	Thu, Feb 16, 2006	12.00	12.00	11.80	11.95
1540	NASDAQ	FMNB	Wed, Feb 15, 2006	11.95	12.00	11.92	12.00
1539	NASDAQ	FMNB	Tue, Feb 14, 2006	11.90	12.00	11.90	11.95
1538	NASDAQ	FMNB	Mon, Feb 13, 2006	11.85	12.00	11.85	11.90
1537	NASDAQ	FMNB	Fri, Feb 10, 2006	11.85	11.85	11.75	11.75
1536	NASDAQ	FMNB	Thu, Feb 9, 2006	11.90	11.90	11.85	11.90
1535	NASDAQ	FMNB	Wed, Feb 8, 2006	11.95	11.95	11.85	11.90
1534	NASDAQ	FMNB	Tue, Feb 7, 2006	11.96	12.05	11.95	12.00
1533	NASDAQ	FMNB	Mon, Feb 6, 2006	12.00	12.30	12.00	12.00
1532	NASDAQ	FMNB	Fri, Feb 3, 2006	11.96	12.00	11.95	11.95
1531	NASDAQ	FMNB	Thu, Feb 2, 2006	11.80	11.90	11.80	11.90
1530	NASDAQ	FMNB	Wed, Feb 1, 2006	11.65	11.90	11.55	11.90
1529	NASDAQ	FMNB	Tue, Jan 31, 2006	11.85	11.90	11.75	11.90
1528	NASDAQ	FMNB	Mon, Jan 30, 2006	11.95	12.00	11.75	11.86
1527	NASDAQ	FMNB	Fri, Jan 27, 2006	12.05	12.05	11.80	11.80
1526	NASDAQ	FMNB	Thu, Jan 26, 2006	12.05	12.08	11.75	11.80
1525	NASDAQ	FMNB	Wed, Jan 25, 2006	12.20	12.30	12.05	12.05
1524	NASDAQ	FMNB	Tue, Jan 24, 2006	12.15	12.15	12.05	12.05
1523	NASDAQ	FMNB	Mon, Jan 23, 2006	12.20	12.25	12.05	12.20
1522	NASDAQ	FMNB	Fri, Jan 20, 2006	12.25	12.30	11.90	12.30
1521	NASDAQ	FMNB	Thu, Jan 19, 2006	12.30	12.30	12.30	12.30
1520	NASDAQ	FMNB	Wed, Jan 18, 2006	12.30	12.50	12.30	12.35
1519	NASDAQ	FMNB	Tue, Jan 17, 2006	12.30	12.30	12.30	12.30
1518	NASDAQ	FMNB	Fri, Jan 13, 2006	12.25	12.35	12.25	12.35
1517	NASDAQ	FMNB	Thu, Jan 12, 2006	12.35	12.35	12.25	12.25
1516	NASDAQ	FMNB	Wed, Jan 11, 2006	12.35	12.35	12.30	12.35
1515	NASDAQ	FMNB	Tue, Jan 10, 2006	12.30	12.30	12.30	12.30
1514	NASDAQ	FMNB	Mon, Jan 9, 2006	12.50	12.50	12.00	12.35
1513	NASDAQ	FMNB	Fri, Jan 6, 2006	12.35	12.55	12.25	12.30
1512	NASDAQ	FMNB	Thu, Jan 5, 2006	12.35	12.50	12.20	12.40
1511	NASDAQ	FMNB	Wed, Jan 4, 2006	12.50	12.50	12.30	12.30
1510	NASDAQ	FMNB	Tue, Jan 3, 2006	12.10	12.25	12.10	12.25
1509	NASDAQ	FMNB	Fri, Dec 30, 2005	12.50	12.75	12.10	12.75
1508	NASDAQ	FMNB	Thu, Dec 29, 2005	12.60	12.60	12.30	12.30
1507	NASDAQ	FMNB	Wed, Dec 28, 2005	12.55	12.65	12.55	12.56
1506	NASDAQ	FMNB	Tue, Dec 27, 2005	12.65	12.75	12.55	12.55
1505	NASDAQ	FMNB	Thu, Dec 22, 2005	12.65	12.74	12.55	12.65
1504	NASDAQ	FMNB	Wed, Dec 21, 2005	12.25	12.75	12.25	12.50
1503	NASDAQ	FMNB	Tue, Dec 20, 2005	12.70	12.70	12.25	12.25
1502	NASDAQ	FMNB	Mon, Dec 19, 2005	12.85	12.90	12.70	12.70
1501	NASDAQ	FMNB	Fri, Dec 16, 2005	12.60	12.90	12.60	12.80
1500	NASDAQ	FMNB	Thu, Dec 15, 2005	12.60	12.60	12.55	12.55
1499	NASDAQ	FMNB	Wed, Dec 14, 2005	12.58	12.60	12.45	12.52
1498	NASDAQ	FMNB	Tue, Dec 13, 2005	12.60	12.60	12.60	12.60
1497	NASDAQ	FMNB	Mon, Dec 12, 2005	12.59	12.59	12.52	12.52
1496	NASDAQ	FMNB	Fri, Dec 9, 2005	12.60	12.60	12.60	12.60
1495	NASDAQ	FMNB	Thu, Dec 8, 2005	12.65	12.70	12.60	12.60
1494	NASDAQ	FMNB	Tue, Dec 6, 2005	12.60	12.60	12.52	12.52
1493	NASDAQ	FMNB	Mon, Dec 5, 2005	12.60	12.65	12.60	12.65
1492	NASDAQ	FMNB	Fri, Dec 2, 2005	12.65	12.65	12.60	12.65
1491	NASDAQ	FMNB	Thu, Dec 1, 2005	12.60	12.65	12.40	12.60
1490	NASDAQ	FMNB	Wed, Nov 30, 2005	12.70	12.70	12.60	12.70
1489	NASDAQ	FMNB	Tue, Nov 29, 2005	12.70	12.70	12.60	12.60
1488	NASDAQ	FMNB	Mon, Nov 28, 2005	12.55	12.65	12.50	12.65
1487	NASDAQ	FMNB	Fri, Nov 25, 2005	12.60	12.60	12.60	12.60
1486	NASDAQ	FMNB	Wed, Nov 23, 2005	12.65	12.65	12.53	12.53
1485	NASDAQ	FMNB	Tue, Nov 22, 2005	12.65	12.65	12.55	12.55
1484	NASDAQ	FMNB	Mon, Nov 21, 2005	12.70	12.75	12.56	12.65
1483	NASDAQ	FMNB	Fri, Nov 18, 2005	12.90	13.00	12.80	13.00
1482	NASDAQ	FMNB	Thu, Nov 17, 2005	12.74	12.93	12.70	12.93
1481	NASDAQ	FMNB	Wed, Nov 16, 2005	12.70	12.74	12.65	12.74
1480	NASDAQ	FMNB	Tue, Nov 15, 2005	12.88	12.88	12.68	12.70
1479	NASDAQ	FMNB	Mon, Nov 14, 2005	13.00	13.00	12.88	12.88
1478	NASDAQ	FMNB	Fri, Nov 11, 2005	13.00	13.00	13.00	13.00
1477	NASDAQ	FMNB	Wed, Nov 9, 2005	13.00	13.00	13.00	13.00
1476	NASDAQ	FMNB	Tue, Nov 8, 2005	12.95	12.95	12.95	12.95
1475	NASDAQ	FMNB	Mon, Nov 7, 2005	12.95	13.00	12.75	13.00
1474	NASDAQ	FMNB	Fri, Nov 4, 2005	13.15	13.15	12.80	13.00
1473	NASDAQ	FMNB	Thu, Nov 3, 2005	13.10	13.10	13.00	13.00
1472	NASDAQ	FMNB	Wed, Nov 2, 2005	13.30	13.30	13.10	13.10
1471	NASDAQ	FMNB	Tue, Nov 1, 2005	13.05	13.40	12.90	13.30
1470	NASDAQ	FMNB	Mon, Oct 31, 2005	13.10	13.10	13.05	13.05
1469	NASDAQ	FMNB	Fri, Oct 28, 2005	13.10	13.15	13.00	13.10
1468	NASDAQ	FMNB	Thu, Oct 27, 2005	13.40	13.40	13.00	13.05
1467	NASDAQ	FMNB	Wed, Oct 26, 2005	13.20	13.50	13.15	13.25
1466	NASDAQ	FMNB	Tue, Oct 25, 2005	13.35	13.40	13.10	13.10
1465	NASDAQ	FMNB	Mon, Oct 24, 2005	13.45	13.45	13.35	13.35
1464	NASDAQ	FMNB	Fri, Oct 21, 2005	13.25	13.60	13.25	13.40
1463	NASDAQ	FMNB	Thu, Oct 20, 2005	13.25	13.25	13.20	13.20
1462	NASDAQ	FMNB	Wed, Oct 19, 2005	13.15	13.15	13.10	13.10
1461	NASDAQ	FMNB	Mon, Oct 17, 2005	13.45	13.55	13.25	13.30
1460	NASDAQ	FMNB	Fri, Oct 14, 2005	13.55	13.55	13.45	13.45
1459	NASDAQ	FMNB	Thu, Oct 13, 2005	13.55	13.55	13.55	13.55
1458	NASDAQ	FMNB	Wed, Oct 12, 2005	13.60	13.60	13.60	13.60
1457	NASDAQ	FMNB	Tue, Oct 11, 2005	13.65	13.65	13.30	13.55
1456	NASDAQ	FMNB	Mon, Oct 10, 2005	13.60	13.60	13.55	13.55
1455	NASDAQ	FMNB	Fri, Oct 7, 2005	13.70	13.70	13.50	13.60
1454	NASDAQ	FMNB	Thu, Oct 6, 2005	13.75	13.75	13.74	13.75
1453	NASDAQ	FMNB	Wed, Oct 5, 2005	13.75	13.75	13.75	13.75
1452	NASDAQ	FMNB	Tue, Oct 4, 2005	13.75	13.75	13.75	13.75
1451	NASDAQ	FMNB	Mon, Oct 3, 2005	13.90	13.90	13.60	13.65
1450	NASDAQ	FMNB	Fri, Sep 30, 2005	13.80	13.90	13.65	13.80
1449	NASDAQ	FMNB	Thu, Sep 29, 2005	13.90	13.90	13.90	13.90
1448	NASDAQ	FMNB	Wed, Sep 28, 2005	13.65	13.70	13.65	13.65
1447	NASDAQ	FMNB	Tue, Sep 27, 2005	13.55	13.90	13.50	13.55
1446	NASDAQ	FMNB	Mon, Sep 26, 2005	13.50	13.70	13.50	13.55
1445	NASDAQ	FMNB	Fri, Sep 23, 2005	13.50	13.55	13.35	13.50
1444	NASDAQ	FMNB	Thu, Sep 22, 2005	13.50	13.50	13.30	13.45
1443	NASDAQ	FMNB	Wed, Sep 21, 2005	13.60	13.60	13.55	13.55
1442	NASDAQ	FMNB	Tue, Sep 20, 2005	13.65	13.65	13.55	13.55
1441	NASDAQ	FMNB	Mon, Sep 19, 2005	13.70	13.70	13.70	13.70
1440	NASDAQ	FMNB	Thu, Sep 15, 2005	13.65	13.65	13.65	13.65
1439	NASDAQ	FMNB	Wed, Sep 14, 2005	13.70	13.70	13.70	13.70
1438	NASDAQ	FMNB	Tue, Sep 13, 2005	13.65	13.90	13.65	13.70
1437	NASDAQ	FMNB	Mon, Sep 12, 2005	13.65	13.65	13.60	13.60
1436	NASDAQ	FMNB	Fri, Sep 9, 2005	13.70	13.70	13.60	13.65
1435	NASDAQ	FMNB	Thu, Sep 8, 2005	13.70	13.70	13.70	13.70
1434	NASDAQ	FMNB	Wed, Sep 7, 2005	13.90	13.90	13.65	13.75
1433	NASDAQ	FMNB	Fri, Sep 2, 2005	13.90	13.95	13.75	13.95
1432	NASDAQ	FMNB	Thu, Sep 1, 2005	13.80	13.85	13.60	13.70
1431	NASDAQ	FMNB	Wed, Aug 31, 2005	13.95	13.95	13.85	13.85
1430	NASDAQ	FMNB	Tue, Aug 30, 2005	13.95	13.95	13.95	13.95
1429	NASDAQ	FMNB	Mon, Aug 29, 2005	13.90	13.90	13.90	13.90
1428	NASDAQ	FMNB	Fri, Aug 26, 2005	13.98	13.98	13.98	13.98
1427	NASDAQ	FMNB	Thu, Aug 25, 2005	13.95	13.95	13.80	13.80
1426	NASDAQ	FMNB	Wed, Aug 24, 2005	14.00	14.00	13.95	13.95
1425	NASDAQ	FMNB	Tue, Aug 23, 2005	14.00	14.00	13.95	13.95
1424	NASDAQ	FMNB	Mon, Aug 22, 2005	13.95	14.00	13.95	14.00
1423	NASDAQ	FMNB	Thu, Aug 18, 2005	13.95	13.95	13.95	13.95
1422	NASDAQ	FMNB	Wed, Aug 17, 2005	14.00	14.05	13.95	14.00
1421	NASDAQ	FMNB	Tue, Aug 16, 2005	13.85	13.85	13.80	13.80
1420	NASDAQ	FMNB	Mon, Aug 15, 2005	13.85	14.00	13.85	13.90
1419	NASDAQ	FMNB	Fri, Aug 12, 2005	14.00	14.30	13.85	14.00
1418	NASDAQ	FMNB	Thu, Aug 11, 2005	13.75	14.35	13.71	13.85
1417	NASDAQ	FMNB	Wed, Aug 10, 2005	13.90	13.90	13.55	13.55
1416	NASDAQ	FMNB	Tue, Aug 9, 2005	14.10	14.10	13.95	13.95
1415	NASDAQ	FMNB	Mon, Aug 8, 2005	14.10	14.10	14.10	14.10
1414	NASDAQ	FMNB	Fri, Aug 5, 2005	14.10	14.10	13.97	14.00
1413	NASDAQ	FMNB	Thu, Aug 4, 2005	14.20	14.20	14.10	14.10
1412	NASDAQ	FMNB	Wed, Aug 3, 2005	14.40	14.40	14.20	14.20
1411	NASDAQ	FMNB	Tue, Aug 2, 2005	13.97	14.48	13.97	14.48
1410	NASDAQ	FMNB	Mon, Aug 1, 2005	14.00	14.00	13.97	13.97
1409	NASDAQ	FMNB	Fri, Jul 29, 2005	13.95	14.00	13.95	13.97
1408	NASDAQ	FMNB	Thu, Jul 28, 2005	13.60	13.90	13.60	13.90
1407	NASDAQ	FMNB	Wed, Jul 27, 2005	13.75	13.75	13.65	13.65
1406	NASDAQ	FMNB	Tue, Jul 26, 2005	14.00	14.00	13.75	13.75
1405	NASDAQ	FMNB	Mon, Jul 25, 2005	14.00	14.00	13.95	14.00
1404	NASDAQ	FMNB	Fri, Jul 22, 2005	14.10	14.10	14.00	14.00
1403	NASDAQ	FMNB	Thu, Jul 21, 2005	14.10	14.10	14.05	14.05
1402	NASDAQ	FMNB	Wed, Jul 20, 2005	14.20	14.20	14.00	14.05
1401	NASDAQ	FMNB	Tue, Jul 19, 2005	14.28	14.30	14.20	14.30
1400	NASDAQ	FMNB	Mon, Jul 18, 2005	14.28	14.30	14.28	14.30
1399	NASDAQ	FMNB	Fri, Jul 15, 2005	14.30	14.30	14.30	14.30
1398	NASDAQ	FMNB	Thu, Jul 14, 2005	14.25	14.30	14.20	14.30
1397	NASDAQ	FMNB	Wed, Jul 13, 2005	14.30	14.30	14.25	14.25
1396	NASDAQ	FMNB	Tue, Jul 12, 2005	14.35	14.35	14.30	14.35
1395	NASDAQ	FMNB	Mon, Jul 11, 2005	14.35	14.35	14.25	14.35
1394	NASDAQ	FMNB	Fri, Jul 8, 2005	14.40	14.40	14.40	14.40
1393	NASDAQ	FMNB	Thu, Jul 7, 2005	14.40	14.40	14.35	14.35
1392	NASDAQ	FMNB	Wed, Jul 6, 2005	14.45	14.50	14.35	14.45
1391	NASDAQ	FMNB	Tue, Jul 5, 2005	14.45	14.45	14.45	14.45
1390	NASDAQ	FMNB	Fri, Jul 1, 2005	14.50	14.50	14.40	14.50
1389	NASDAQ	FMNB	Thu, Jun 30, 2005	14.40	14.50	14.35	14.35
1388	NASDAQ	FMNB	Wed, Jun 29, 2005	14.50	14.50	14.30	14.35
1387	NASDAQ	FMNB	Mon, Jun 27, 2005	14.45	14.50	14.45	14.50
1386	NASDAQ	FMNB	Thu, Jun 23, 2005	14.50	14.50	14.45	14.45
1385	NASDAQ	FMNB	Wed, Jun 22, 2005	14.45	14.55	14.45	14.50
1384	NASDAQ	FMNB	Tue, Jun 21, 2005	14.55	14.55	14.40	14.40
1383	NASDAQ	FMNB	Mon, Jun 20, 2005	14.90	14.90	14.90	14.90
1382	NASDAQ	FMNB	Fri, Jun 17, 2005	14.90	14.90	14.90	14.90
1381	NASDAQ	FMNB	Thu, Jun 16, 2005	14.90	14.90	14.90	14.90
1380	NASDAQ	FMNB	Wed, Jun 15, 2005	14.88	14.88	14.88	14.88
1379	NASDAQ	FMNB	Tue, Jun 14, 2005	14.75	14.85	14.75	14.85
1378	NASDAQ	FMNB	Mon, Jun 13, 2005	14.75	14.75	14.75	14.75
1377	NASDAQ	FMNB	Fri, Jun 10, 2005	14.80	14.80	14.70	14.70
1376	NASDAQ	FMNB	Thu, Jun 9, 2005	14.70	14.70	14.70	14.70
1375	NASDAQ	FMNB	Wed, Jun 8, 2005	14.75	14.75	14.75	14.75
1374	NASDAQ	FMNB	Mon, Jun 6, 2005	14.65	14.65	14.65	14.65
1373	NASDAQ	FMNB	Fri, Jun 3, 2005	14.65	14.65	14.65	14.65
1372	NASDAQ	FMNB	Wed, Jun 1, 2005	14.90	14.90	14.75	14.75
1371	NASDAQ	FMNB	Tue, May 31, 2005	14.80	14.80	14.80	14.80
1370	NASDAQ	FMNB	Fri, May 27, 2005	14.75	14.98	14.75	14.98
1369	NASDAQ	FMNB	Thu, May 26, 2005	14.80	14.80	14.75	14.75
1368	NASDAQ	FMNB	Wed, May 25, 2005	14.75	14.75	14.65	14.65
1367	NASDAQ	FMNB	Tue, May 24, 2005	14.98	14.98	14.60	14.70
1366	NASDAQ	FMNB	Mon, May 23, 2005	14.35	14.60	14.30	14.50
1365	NASDAQ	FMNB	Fri, May 20, 2005	14.30	14.30	14.30	14.30
1364	NASDAQ	FMNB	Thu, May 19, 2005	14.25	14.25	14.25	14.25
1363	NASDAQ	FMNB	Wed, May 18, 2005	14.00	14.25	14.00	14.25
1362	NASDAQ	FMNB	Tue, May 17, 2005	14.25	14.25	14.00	14.00
1361	NASDAQ	FMNB	Mon, May 16, 2005	14.00	14.25	14.00	14.25
1360	NASDAQ	FMNB	Fri, May 13, 2005	14.00	15.00	14.00	15.00
1359	NASDAQ	FMNB	Thu, May 12, 2005	13.50	13.75	13.50	13.75
1358	NASDAQ	FMNB	Tue, May 10, 2005	13.51	13.75	13.50	13.50
1357	NASDAQ	FMNB	Mon, May 9, 2005	13.75	13.75	13.50	13.50
1356	NASDAQ	FMNB	Fri, May 6, 2005	13.50	14.00	13.50	14.00
1355	NASDAQ	FMNB	Wed, May 4, 2005	13.25	14.00	13.25	14.00
1354	NASDAQ	FMNB	Tue, May 3, 2005	13.50	13.50	13.25	13.25
1353	NASDAQ	FMNB	Mon, May 2, 2005	13.25	13.85	13.25	13.85
1352	NASDAQ	FMNB	Fri, Apr 29, 2005	13.25	13.90	13.25	13.90
1351	NASDAQ	FMNB	Thu, Apr 28, 2005	14.00	14.00	14.00	14.00
1350	NASDAQ	FMNB	Wed, Apr 27, 2005	14.00	14.00	14.00	14.00
1349	NASDAQ	FMNB	Tue, Apr 26, 2005	14.00	14.00	14.00	14.00
1348	NASDAQ	FMNB	Mon, Apr 25, 2005	13.50	15.00	13.50	14.00
1347	NASDAQ	FMNB	Fri, Apr 22, 2005	14.25	14.25	14.25	14.25
1346	NASDAQ	FMNB	Thu, Apr 21, 2005	14.50	14.50	14.25	14.25
1345	NASDAQ	FMNB	Wed, Apr 20, 2005	14.25	14.50	14.25	14.50
1344	NASDAQ	FMNB	Tue, Apr 19, 2005	13.60	14.00	13.60	13.75
1343	NASDAQ	FMNB	Mon, Apr 18, 2005	13.65	13.65	13.02	13.02
1342	NASDAQ	FMNB	Thu, Apr 14, 2005	14.00	14.00	13.70	13.70
1341	NASDAQ	FMNB	Wed, Apr 13, 2005	14.05	14.05	14.00	14.00
1340	NASDAQ	FMNB	Tue, Apr 12, 2005	14.40	14.40	14.30	14.40
1339	NASDAQ	FMNB	Fri, Apr 8, 2005	14.10	14.10	14.10	14.10
1338	NASDAQ	FMNB	Thu, Apr 7, 2005	14.10	14.40	14.10	14.40
1337	NASDAQ	FMNB	Wed, Apr 6, 2005	14.30	14.35	14.00	14.00
1336	NASDAQ	FMNB	Tue, Apr 5, 2005	14.40	14.40	14.30	14.30
1335	NASDAQ	FMNB	Mon, Apr 4, 2005	14.50	14.50	14.45	14.45
1334	NASDAQ	FMNB	Fri, Apr 1, 2005	14.85	14.85	14.55	14.55
1333	NASDAQ	FMNB	Thu, Mar 31, 2005	14.85	14.85	14.85	14.85
1332	NASDAQ	FMNB	Wed, Mar 30, 2005	14.85	14.85	14.55	14.55
1331	NASDAQ	FMNB	Tue, Mar 29, 2005	14.90	14.90	14.80	14.80
1330	NASDAQ	FMNB	Mon, Mar 28, 2005	14.85	14.99	14.85	14.90
1329	NASDAQ	FMNB	Thu, Mar 24, 2005	15.40	15.40	14.70	14.70
1328	NASDAQ	FMNB	Wed, Mar 23, 2005	15.25	15.25	14.90	15.25
1327	NASDAQ	FMNB	Tue, Mar 22, 2005	14.75	14.90	14.75	14.90
1326	NASDAQ	FMNB	Mon, Mar 21, 2005	14.75	14.75	14.65	14.75
1325	NASDAQ	FMNB	Thu, Mar 17, 2005	14.75	14.75	14.75	14.75
1324	NASDAQ	FMNB	Wed, Mar 16, 2005	15.00	15.00	15.00	15.00
1323	NASDAQ	FMNB	Tue, Mar 15, 2005	14.75	15.00	14.75	15.00
1322	NASDAQ	FMNB	Mon, Mar 14, 2005	15.00	15.25	15.00	15.25
1321	NASDAQ	FMNB	Fri, Mar 11, 2005	14.75	14.75	14.50	14.60
1320	NASDAQ	FMNB	Thu, Mar 10, 2005	14.50	14.50	14.25	14.25
1319	NASDAQ	FMNB	Wed, Mar 9, 2005	15.00	15.00	15.00	15.00
1318	NASDAQ	FMNB	Tue, Mar 8, 2005	14.75	15.00	14.50	15.00
1317	NASDAQ	FMNB	Mon, Mar 7, 2005	15.05	16.00	15.00	15.30
1316	NASDAQ	FMNB	Fri, Mar 4, 2005	13.50	16.50	12.25	16.50
1315	NASDAQ	FMNB	Thu, Mar 3, 2005	15.00	15.00	13.05	13.05
1314	NASDAQ	FMNB	Wed, Mar 2, 2005	15.20	15.20	15.00	15.00
1313	NASDAQ	FMNB	Tue, Mar 1, 2005	15.60	15.70	15.10	15.20
1312	NASDAQ	FMNB	Mon, Feb 28, 2005	15.60	15.60	15.60	15.60
1311	NASDAQ	FMNB	Fri, Feb 25, 2005	15.51	15.75	15.51	15.60
1310	NASDAQ	FMNB	Thu, Feb 24, 2005	15.85	15.85	15.51	15.51
1309	NASDAQ	FMNB	Wed, Feb 23, 2005	15.85	15.85	15.65	15.65
1308	NASDAQ	FMNB	Tue, Feb 22, 2005	15.75	16.00	15.75	15.85
1307	NASDAQ	FMNB	Thu, Feb 17, 2005	15.70	15.75	15.70	15.75
1306	NASDAQ	FMNB	Wed, Feb 16, 2005	15.70	15.90	15.70	15.70
1305	NASDAQ	FMNB	Tue, Feb 15, 2005	15.85	15.85	15.85	15.85
1304	NASDAQ	FMNB	Mon, Feb 14, 2005	16.00	16.00	16.00	16.00
1303	NASDAQ	FMNB	Fri, Feb 11, 2005	16.00	16.00	16.00	16.00
1302	NASDAQ	FMNB	Thu, Feb 10, 2005	16.00	16.15	16.00	16.15
1301	NASDAQ	FMNB	Wed, Feb 9, 2005	16.25	16.25	16.25	16.25
1300	NASDAQ	FMNB	Tue, Feb 8, 2005	16.00	16.25	16.00	16.25
1299	NASDAQ	FMNB	Mon, Feb 7, 2005	16.00	16.25	15.75	15.75
1298	NASDAQ	FMNB	Fri, Feb 4, 2005	16.10	16.10	15.85	16.10
1297	NASDAQ	FMNB	Thu, Feb 3, 2005	16.00	16.00	16.00	16.00
1296	NASDAQ	FMNB	Wed, Feb 2, 2005	16.00	16.00	16.00	16.00
1295	NASDAQ	FMNB	Mon, Jan 31, 2005	16.10	16.10	16.00	16.00
1294	NASDAQ	FMNB	Thu, Jan 27, 2005	16.00	16.10	16.00	16.10
1293	NASDAQ	FMNB	Wed, Jan 26, 2005	16.10	16.10	15.95	15.95
1292	NASDAQ	FMNB	Tue, Jan 25, 2005	16.10	16.10	16.10	16.10
1291	NASDAQ	FMNB	Mon, Jan 24, 2005	16.10	16.10	16.10	16.10
1290	NASDAQ	FMNB	Fri, Jan 21, 2005	16.10	16.10	16.10	16.10
1289	NASDAQ	FMNB	Wed, Jan 19, 2005	16.25	16.50	15.75	16.20
1288	NASDAQ	FMNB	Tue, Jan 18, 2005	15.75	15.75	15.75	15.75
1287	NASDAQ	FMNB	Fri, Jan 14, 2005	15.75	15.75	15.75	15.75
1286	NASDAQ	FMNB	Thu, Jan 13, 2005	15.70	15.75	15.25	15.75
1285	NASDAQ	FMNB	Wed, Jan 12, 2005	15.60	15.70	15.50	15.70
1284	NASDAQ	FMNB	Tue, Jan 11, 2005	15.40	15.70	15.40	15.60
1283	NASDAQ	FMNB	Mon, Jan 10, 2005	15.40	15.40	15.40	15.40
1282	NASDAQ	FMNB	Fri, Jan 7, 2005	15.50	15.55	15.30	15.30
1281	NASDAQ	FMNB	Thu, Jan 6, 2005	15.50	15.65	15.40	15.40
1280	NASDAQ	FMNB	Wed, Jan 5, 2005	15.80	15.80	15.45	15.50
1279	NASDAQ	FMNB	Tue, Jan 4, 2005	15.90	15.90	15.80	15.80
1278	NASDAQ	FMNB	Mon, Jan 3, 2005	15.90	16.00	15.85	15.90
1277	NASDAQ	FMNB	Fri, Dec 31, 2004	16.10	16.10	15.90	16.00
1276	NASDAQ	FMNB	Thu, Dec 30, 2004	16.10	16.10	16.10	16.10
1275	NASDAQ	FMNB	Wed, Dec 29, 2004	15.90	16.00	15.90	15.90
1274	NASDAQ	FMNB	Tue, Dec 28, 2004	16.65	16.65	16.00	16.05
1273	NASDAQ	FMNB	Mon, Dec 27, 2004	16.30	16.30	16.30	16.30
1272	NASDAQ	FMNB	Thu, Dec 23, 2004	16.50	16.65	16.30	16.30
1271	NASDAQ	FMNB	Wed, Dec 22, 2004	16.35	16.65	16.35	16.50
1270	NASDAQ	FMNB	Tue, Dec 21, 2004	16.10	16.35	16.10	16.35
1269	NASDAQ	FMNB	Mon, Dec 20, 2004	16.25	16.35	16.10	16.10
1268	NASDAQ	FMNB	Fri, Dec 17, 2004	16.50	16.50	16.25	16.25
1267	NASDAQ	FMNB	Thu, Dec 16, 2004	16.85	16.85	16.50	16.50
1266	NASDAQ	FMNB	Wed, Dec 15, 2004	16.70	16.70	16.70	16.70
1265	NASDAQ	FMNB	Tue, Dec 14, 2004	16.70	16.85	16.70	16.85
1264	NASDAQ	FMNB	Mon, Dec 13, 2004	16.75	16.80	16.75	16.80
1263	NASDAQ	FMNB	Fri, Dec 10, 2004	16.60	16.90	16.60	16.75
1262	NASDAQ	FMNB	Thu, Dec 9, 2004	16.75	16.75	16.60	16.60
1261	NASDAQ	FMNB	Wed, Dec 8, 2004	16.70	16.70	16.60	16.60
1260	NASDAQ	FMNB	Tue, Dec 7, 2004	17.10	17.10	17.00	17.00
1259	NASDAQ	FMNB	Mon, Dec 6, 2004	17.20	17.20	16.70	17.20
1258	NASDAQ	FMNB	Fri, Dec 3, 2004	16.90	16.90	16.70	16.70
1257	NASDAQ	FMNB	Thu, Dec 2, 2004	17.00	17.00	16.90	16.90
1256	NASDAQ	FMNB	Wed, Dec 1, 2004	16.80	17.00	16.80	16.80
1255	NASDAQ	FMNB	Mon, Nov 29, 2004	16.85	16.90	16.85	16.90
1254	NASDAQ	FMNB	Fri, Nov 26, 2004	16.95	17.00	16.95	17.00
1253	NASDAQ	FMNB	Wed, Nov 24, 2004	16.75	17.00	16.75	17.00
1252	NASDAQ	FMNB	Tue, Nov 23, 2004	16.75	16.75	16.75	16.75
1251	NASDAQ	FMNB	Mon, Nov 22, 2004	17.00	17.00	17.00	17.00
1250	NASDAQ	FMNB	Fri, Nov 19, 2004	16.75	16.75	16.75	16.75
1249	NASDAQ	FMNB	Thu, Nov 18, 2004	16.75	17.15	16.75	17.05
1248	NASDAQ	FMNB	Wed, Nov 17, 2004	16.50	16.75	16.35	16.75
1247	NASDAQ	FMNB	Tue, Nov 16, 2004	16.60	16.60	16.45	16.45
1246	NASDAQ	FMNB	Mon, Nov 15, 2004	17.10	17.10	16.40	16.50
1245	NASDAQ	FMNB	Fri, Nov 12, 2004	17.25	17.25	17.00	17.25
1244	NASDAQ	FMNB	Wed, Nov 10, 2004	17.00	17.50	17.00	17.50
1243	NASDAQ	FMNB	Tue, Nov 9, 2004	16.50	17.25	16.50	17.05
1242	NASDAQ	FMNB	Mon, Nov 8, 2004	16.43	16.67	16.42	16.67
1241	NASDAQ	FMNB	Fri, Nov 5, 2004	16.42	16.57	16.42	16.57
1240	NASDAQ	FMNB	Thu, Nov 4, 2004	16.32	16.76	16.32	16.76
1239	NASDAQ	FMNB	Wed, Nov 3, 2004	16.18	16.42	16.18	16.42
1238	NASDAQ	FMNB	Tue, Nov 2, 2004	16.23	16.23	16.03	16.03
1237	NASDAQ	FMNB	Mon, Nov 1, 2004	16.27	16.32	16.03	16.03
1236	NASDAQ	FMNB	Fri, Oct 29, 2004	16.37	16.37	16.32	16.32
1235	NASDAQ	FMNB	Thu, Oct 28, 2004	16.42	16.42	16.37	16.37
1234	NASDAQ	FMNB	Wed, Oct 27, 2004	16.27	16.42	16.27	16.42
1233	NASDAQ	FMNB	Tue, Oct 26, 2004	16.27	16.32	16.27	16.32
1232	NASDAQ	FMNB	Mon, Oct 25, 2004	16.42	16.52	16.27	16.27
1231	NASDAQ	FMNB	Fri, Oct 22, 2004	16.32	16.32	16.27	16.27
1230	NASDAQ	FMNB	Wed, Oct 20, 2004	16.32	16.47	16.25	16.25
1229	NASDAQ	FMNB	Tue, Oct 19, 2004	16.42	16.42	16.32	16.42
1228	NASDAQ	FMNB	Mon, Oct 18, 2004	16.27	16.47	16.27	16.47
1227	NASDAQ	FMNB	Fri, Oct 15, 2004	16.27	16.32	16.27	16.27
1226	NASDAQ	FMNB	Thu, Oct 14, 2004	16.47	16.47	16.27	16.27
1225	NASDAQ	FMNB	Wed, Oct 13, 2004	16.42	16.42	16.42	16.42
1224	NASDAQ	FMNB	Mon, Oct 11, 2004	16.42	16.57	16.42	16.57
1223	NASDAQ	FMNB	Fri, Oct 8, 2004	16.42	16.76	16.42	16.42
1222	NASDAQ	FMNB	Thu, Oct 7, 2004	16.42	16.76	16.42	16.76
1221	NASDAQ	FMNB	Wed, Oct 6, 2004	16.76	16.76	16.42	16.42
1220	NASDAQ	FMNB	Tue, Oct 5, 2004	16.37	16.37	16.37	16.37
1219	NASDAQ	FMNB	Mon, Oct 4, 2004	16.67	16.67	16.37	16.67
1218	NASDAQ	FMNB	Fri, Oct 1, 2004	16.67	17.16	16.67	16.96
1217	NASDAQ	FMNB	Thu, Sep 30, 2004	16.67	16.86	16.57	16.86
1216	NASDAQ	FMNB	Wed, Sep 29, 2004	16.52	16.52	16.42	16.42
1215	NASDAQ	FMNB	Tue, Sep 28, 2004	16.32	16.52	16.32	16.52
1214	NASDAQ	FMNB	Mon, Sep 27, 2004	16.32	16.32	16.32	16.32
1213	NASDAQ	FMNB	Fri, Sep 24, 2004	16.47	16.47	16.32	16.37
1212	NASDAQ	FMNB	Thu, Sep 23, 2004	16.57	16.57	16.47	16.47
1211	NASDAQ	FMNB	Wed, Sep 22, 2004	16.32	16.37	16.32	16.32
1210	NASDAQ	FMNB	Tue, Sep 21, 2004	16.32	16.32	16.18	16.18
1209	NASDAQ	FMNB	Mon, Sep 20, 2004	16.42	16.42	16.32	16.32
1208	NASDAQ	FMNB	Fri, Sep 17, 2004	16.42	16.62	16.42	16.57
1207	NASDAQ	FMNB	Thu, Sep 16, 2004	16.42	16.57	16.42	16.57
1206	NASDAQ	FMNB	Wed, Sep 15, 2004	16.52	16.57	16.32	16.57
1205	NASDAQ	FMNB	Tue, Sep 14, 2004	16.47	16.57	16.47	16.47
1204	NASDAQ	FMNB	Mon, Sep 13, 2004	16.52	16.52	16.42	16.47
1203	NASDAQ	FMNB	Fri, Sep 10, 2004	16.32	16.32	16.18	16.18
1202	NASDAQ	FMNB	Thu, Sep 9, 2004	16.32	16.32	16.18	16.18
1201	NASDAQ	FMNB	Wed, Sep 8, 2004	16.67	16.67	16.47	16.47
1200	NASDAQ	FMNB	Tue, Sep 7, 2004	16.57	16.57	16.57	16.57
1199	NASDAQ	FMNB	Fri, Sep 3, 2004	16.59	16.59	16.52	16.52
1198	NASDAQ	FMNB	Tue, Aug 31, 2004	16.57	16.57	16.52	16.52
1197	NASDAQ	FMNB	Mon, Aug 30, 2004	16.52	16.52	16.52	16.52
1196	NASDAQ	FMNB	Thu, Aug 26, 2004	16.32	16.67	16.32	16.57
1195	NASDAQ	FMNB	Wed, Aug 25, 2004	16.67	16.67	16.57	16.57
1194	NASDAQ	FMNB	Mon, Aug 23, 2004	16.32	16.32	16.32	16.32
1193	NASDAQ	FMNB	Fri, Aug 20, 2004	16.32	16.32	16.32	16.32
1192	NASDAQ	FMNB	Thu, Aug 19, 2004	16.42	16.42	16.27	16.27
1191	NASDAQ	FMNB	Wed, Aug 18, 2004	16.42	16.42	16.18	16.18
1190	NASDAQ	FMNB	Tue, Aug 17, 2004	16.08	16.18	16.08	16.18
1189	NASDAQ	FMNB	Fri, Aug 13, 2004	16.08	16.18	16.08	16.18
1188	NASDAQ	FMNB	Thu, Aug 12, 2004	16.42	16.42	16.08	16.08
1187	NASDAQ	FMNB	Wed, Aug 11, 2004	16.18	16.39	16.03	16.39
1186	NASDAQ	FMNB	Tue, Aug 10, 2004	16.03	16.03	16.03	16.03
1185	NASDAQ	FMNB	Mon, Aug 9, 2004	16.08	16.08	16.03	16.03
1184	NASDAQ	FMNB	Fri, Aug 6, 2004	16.13	16.27	15.98	16.08
1183	NASDAQ	FMNB	Thu, Aug 5, 2004	15.98	16.27	15.98	16.13
1182	NASDAQ	FMNB	Wed, Aug 4, 2004	15.98	16.13	15.98	16.13
1181	NASDAQ	FMNB	Tue, Aug 3, 2004	16.18	16.18	15.98	15.98
1180	NASDAQ	FMNB	Mon, Aug 2, 2004	16.23	16.23	16.23	16.23
1179	NASDAQ	FMNB	Fri, Jul 30, 2004	16.23	16.23	16.23	16.23
1178	NASDAQ	FMNB	Thu, Jul 29, 2004	16.23	16.27	16.18	16.27
1177	NASDAQ	FMNB	Wed, Jul 28, 2004	16.23	16.23	16.23	16.23
1176	NASDAQ	FMNB	Tue, Jul 27, 2004	16.27	16.27	16.27	16.27
1175	NASDAQ	FMNB	Mon, Jul 26, 2004	16.32	16.32	16.23	16.23
1174	NASDAQ	FMNB	Fri, Jul 23, 2004	16.32	16.32	16.32	16.32
1173	NASDAQ	FMNB	Thu, Jul 22, 2004	16.37	16.37	16.32	16.32
1172	NASDAQ	FMNB	Wed, Jul 21, 2004	16.37	16.37	16.37	16.37
1171	NASDAQ	FMNB	Tue, Jul 20, 2004	16.37	16.37	16.37	16.37
1170	NASDAQ	FMNB	Mon, Jul 19, 2004	16.47	16.47	16.47	16.47
1169	NASDAQ	FMNB	Thu, Jul 15, 2004	16.52	16.52	16.37	16.37
1168	NASDAQ	FMNB	Wed, Jul 14, 2004	16.32	16.57	16.32	16.57
1167	NASDAQ	FMNB	Tue, Jul 13, 2004	16.57	16.57	16.52	16.57
1166	NASDAQ	FMNB	Mon, Jul 12, 2004	16.33	16.33	16.32	16.32
1165	NASDAQ	FMNB	Fri, Jul 9, 2004	16.33	16.57	16.33	16.33
1164	NASDAQ	FMNB	Thu, Jul 8, 2004	16.37	16.42	16.33	16.33
1163	NASDAQ	FMNB	Wed, Jul 7, 2004	16.37	16.72	16.37	16.37
1162	NASDAQ	FMNB	Tue, Jul 6, 2004	16.47	16.47	16.47	16.47
1161	NASDAQ	FMNB	Fri, Jul 2, 2004	16.72	16.72	16.42	16.55
1160	NASDAQ	FMNB	Thu, Jul 1, 2004	16.72	16.72	16.72	16.72
1159	NASDAQ	FMNB	Wed, Jun 30, 2004	16.37	16.72	16.37	16.42
1158	NASDAQ	FMNB	Tue, Jun 29, 2004	16.32	16.37	16.32	16.37
1157	NASDAQ	FMNB	Mon, Jun 28, 2004	16.32	16.32	16.32	16.32
1156	NASDAQ	FMNB	Fri, Jun 25, 2004	16.42	16.42	16.32	16.32
1155	NASDAQ	FMNB	Thu, Jun 24, 2004	16.42	16.42	16.42	16.42
1154	NASDAQ	FMNB	Wed, Jun 23, 2004	16.42	16.42	16.42	16.42
1153	NASDAQ	FMNB	Mon, Jun 21, 2004	16.42	16.67	16.42	16.67
1152	NASDAQ	FMNB	Fri, Jun 18, 2004	16.52	16.67	16.42	16.67
1151	NASDAQ	FMNB	Thu, Jun 17, 2004	16.72	16.72	16.67	16.67
1150	NASDAQ	FMNB	Wed, Jun 16, 2004	16.42	16.42	16.42	16.42
1149	NASDAQ	FMNB	Mon, Jun 14, 2004	16.47	16.72	16.47	16.72
1148	NASDAQ	FMNB	Thu, Jun 10, 2004	16.47	16.67	16.47	16.67
1147	NASDAQ	FMNB	Wed, Jun 9, 2004	16.47	16.57	16.47	16.57
1146	NASDAQ	FMNB	Tue, Jun 8, 2004	16.47	16.67	16.47	16.66
1145	NASDAQ	FMNB	Mon, Jun 7, 2004	16.59	16.67	16.57	16.67
1144	NASDAQ	FMNB	Fri, Jun 4, 2004	16.67	16.67	16.67	16.67
1143	NASDAQ	FMNB	Thu, Jun 3, 2004	16.57	16.57	16.57	16.57
1142	NASDAQ	FMNB	Wed, Jun 2, 2004	16.72	16.73	16.67	16.67
1141	NASDAQ	FMNB	Tue, Jun 1, 2004	16.91	16.91	16.75	16.75
1140	NASDAQ	FMNB	Fri, May 28, 2004	16.67	16.67	16.67	16.67
1139	NASDAQ	FMNB	Thu, May 27, 2004	16.67	16.67	16.67	16.67
1138	NASDAQ	FMNB	Wed, May 26, 2004	16.47	16.68	16.47	16.67
1137	NASDAQ	FMNB	Mon, May 24, 2004	16.47	16.50	16.47	16.50
1136	NASDAQ	FMNB	Fri, May 21, 2004	16.67	16.67	16.67	16.67
1135	NASDAQ	FMNB	Wed, May 19, 2004	16.57	16.57	16.57	16.57
1134	NASDAQ	FMNB	Tue, May 18, 2004	16.42	16.57	16.27	16.47
1133	NASDAQ	FMNB	Mon, May 17, 2004	16.42	16.57	16.23	16.23
1132	NASDAQ	FMNB	Fri, May 14, 2004	16.37	16.42	16.37	16.42
1131	NASDAQ	FMNB	Thu, May 13, 2004	16.27	16.27	16.23	16.23
1130	NASDAQ	FMNB	Wed, May 12, 2004	16.27	16.27	16.27	16.27
1129	NASDAQ	FMNB	Tue, May 11, 2004	16.37	16.37	16.27	16.27
1128	NASDAQ	FMNB	Mon, May 10, 2004	16.37	16.47	16.37	16.37
1127	NASDAQ	FMNB	Fri, May 7, 2004	16.47	16.47	16.37	16.37
1126	NASDAQ	FMNB	Thu, May 6, 2004	16.37	16.37	16.37	16.37
1125	NASDAQ	FMNB	Wed, May 5, 2004	16.47	16.52	16.37	16.47
1124	NASDAQ	FMNB	Tue, May 4, 2004	16.47	16.57	16.47	16.57
1123	NASDAQ	FMNB	Mon, May 3, 2004	16.47	16.57	16.47	16.52
1122	NASDAQ	FMNB	Thu, Apr 29, 2004	16.47	16.47	16.47	16.47
1121	NASDAQ	FMNB	Wed, Apr 28, 2004	16.57	16.57	16.47	16.52
1120	NASDAQ	FMNB	Tue, Apr 27, 2004	16.47	16.47	16.47	16.47
1119	NASDAQ	FMNB	Mon, Apr 26, 2004	16.47	16.57	16.47	16.56
1118	NASDAQ	FMNB	Fri, Apr 23, 2004	16.47	16.57	16.47	16.57
1117	NASDAQ	FMNB	Thu, Apr 22, 2004	16.57	16.57	16.57	16.57
1116	NASDAQ	FMNB	Wed, Apr 21, 2004	16.47	16.47	16.47	16.47
1115	NASDAQ	FMNB	Tue, Apr 20, 2004	16.57	16.57	16.57	16.57
1114	NASDAQ	FMNB	Mon, Apr 19, 2004	16.57	16.57	16.57	16.57
1113	NASDAQ	FMNB	Fri, Apr 16, 2004	16.47	16.57	16.47	16.57
1112	NASDAQ	FMNB	Thu, Apr 15, 2004	16.47	16.47	16.47	16.47
1111	NASDAQ	FMNB	Wed, Apr 14, 2004	16.42	16.67	16.42	16.67
1110	NASDAQ	FMNB	Tue, Apr 13, 2004	16.62	16.62	16.27	16.27
1109	NASDAQ	FMNB	Mon, Apr 12, 2004	16.62	16.62	16.62	16.62
1108	NASDAQ	FMNB	Thu, Apr 8, 2004	16.52	16.67	16.47	16.62
1107	NASDAQ	FMNB	Wed, Apr 7, 2004	16.52	16.67	16.52	16.62
1106	NASDAQ	FMNB	Tue, Apr 6, 2004	16.52	16.67	16.52	16.62
1105	NASDAQ	FMNB	Mon, Apr 5, 2004	16.57	16.67	16.42	16.52
1104	NASDAQ	FMNB	Fri, Apr 2, 2004	16.81	16.81	16.42	16.42
1103	NASDAQ	FMNB	Thu, Apr 1, 2004	16.86	16.86	16.76	16.86
1102	NASDAQ	FMNB	Wed, Mar 31, 2004	16.57	16.91	16.57	16.67
1101	NASDAQ	FMNB	Tue, Mar 30, 2004	16.91	16.91	16.58	16.67
1100	NASDAQ	FMNB	Mon, Mar 29, 2004	16.67	16.91	16.57	16.76
1099	NASDAQ	FMNB	Fri, Mar 26, 2004	16.76	16.76	16.67	16.76
1098	NASDAQ	FMNB	Thu, Mar 25, 2004	16.77	16.77	16.76	16.76
1097	NASDAQ	FMNB	Wed, Mar 24, 2004	16.96	17.06	16.77	16.77
1096	NASDAQ	FMNB	Tue, Mar 23, 2004	16.67	17.06	16.67	16.96
1095	NASDAQ	FMNB	Mon, Mar 22, 2004	16.67	17.06	16.67	16.96
1094	NASDAQ	FMNB	Fri, Mar 19, 2004	16.67	16.76	16.67	16.76
1093	NASDAQ	FMNB	Thu, Mar 18, 2004	16.57	16.81	16.57	16.67
1092	NASDAQ	FMNB	Wed, Mar 17, 2004	16.57	16.72	16.57	16.72
1091	NASDAQ	FMNB	Tue, Mar 16, 2004	16.67	16.67	16.57	16.57
1090	NASDAQ	FMNB	Mon, Mar 15, 2004	16.57	16.57	16.57	16.57
1089	NASDAQ	FMNB	Fri, Mar 12, 2004	16.58	16.76	16.57	16.57
1088	NASDAQ	FMNB	Thu, Mar 11, 2004	16.63	16.63	16.57	16.57
1087	NASDAQ	FMNB	Wed, Mar 10, 2004	16.91	16.91	16.67	16.67
1086	NASDAQ	FMNB	Tue, Mar 9, 2004	16.76	16.91	16.57	16.86
1085	NASDAQ	FMNB	Mon, Mar 8, 2004	16.57	16.67	16.57	16.67
1084	NASDAQ	FMNB	Fri, Mar 5, 2004	16.86	16.86	16.67	16.86
1083	NASDAQ	FMNB	Thu, Mar 4, 2004	16.86	16.86	16.67	16.67
1082	NASDAQ	FMNB	Mon, Mar 1, 2004	16.57	16.76	16.57	16.76
1081	NASDAQ	FMNB	Fri, Feb 27, 2004	16.67	16.67	16.67	16.67
1080	NASDAQ	FMNB	Thu, Feb 26, 2004	16.47	16.47	16.47	16.47
1079	NASDAQ	FMNB	Wed, Feb 25, 2004	16.32	16.76	16.32	16.47
1078	NASDAQ	FMNB	Tue, Feb 24, 2004	16.32	16.76	16.32	16.42
1077	NASDAQ	FMNB	Mon, Feb 23, 2004	16.76	16.76	16.47	16.47
1076	NASDAQ	FMNB	Fri, Feb 20, 2004	16.47	16.76	16.27	16.47
1075	NASDAQ	FMNB	Thu, Feb 19, 2004	16.52	16.57	16.47	16.47
1074	NASDAQ	FMNB	Wed, Feb 18, 2004	16.56	16.56	16.27	16.27
1073	NASDAQ	FMNB	Tue, Feb 17, 2004	16.84	16.86	16.32	16.57
1072	NASDAQ	FMNB	Fri, Feb 13, 2004	16.66	16.67	16.47	16.57
1071	NASDAQ	FMNB	Thu, Feb 12, 2004	16.47	16.67	16.47	16.47
1070	NASDAQ	FMNB	Wed, Feb 11, 2004	16.57	16.67	16.27	16.42
1069	NASDAQ	FMNB	Tue, Feb 10, 2004	16.42	16.57	16.42	16.57
1068	NASDAQ	FMNB	Mon, Feb 9, 2004	16.03	16.41	16.03	16.03
1067	NASDAQ	FMNB	Fri, Feb 6, 2004	16.08	16.23	16.03	16.18
1066	NASDAQ	FMNB	Wed, Feb 4, 2004	16.23	16.41	16.03	16.18
1065	NASDAQ	FMNB	Tue, Feb 3, 2004	16.08	16.08	16.08	16.08
1064	NASDAQ	FMNB	Mon, Feb 2, 2004	16.03	16.23	15.88	16.08
1063	NASDAQ	FMNB	Fri, Jan 30, 2004	16.08	16.18	16.03	16.18
1062	NASDAQ	FMNB	Thu, Jan 29, 2004	16.32	16.32	16.13	16.13
1061	NASDAQ	FMNB	Wed, Jan 28, 2004	16.18	16.32	16.18	16.32
1060	NASDAQ	FMNB	Tue, Jan 27, 2004	16.04	16.18	16.04	16.18
1059	NASDAQ	FMNB	Mon, Jan 26, 2004	16.18	16.18	16.03	16.03
1058	NASDAQ	FMNB	Fri, Jan 23, 2004	16.03	16.23	16.03	16.08
1057	NASDAQ	FMNB	Thu, Jan 22, 2004	16.03	16.37	16.03	16.37
1056	NASDAQ	FMNB	Wed, Jan 21, 2004	16.03	16.18	16.03	16.18
1055	NASDAQ	FMNB	Tue, Jan 20, 2004	15.99	16.18	15.98	16.03
1054	NASDAQ	FMNB	Fri, Jan 16, 2004	16.37	16.37	15.98	15.98
1053	NASDAQ	FMNB	Thu, Jan 15, 2004	15.83	16.42	15.83	15.98
1052	NASDAQ	FMNB	Wed, Jan 14, 2004	15.44	15.83	15.29	15.83
1051	NASDAQ	FMNB	Tue, Jan 13, 2004	15.54	15.93	15.44	15.49
1050	NASDAQ	FMNB	Mon, Jan 12, 2004	15.69	15.69	15.49	15.49
1049	NASDAQ	FMNB	Fri, Jan 9, 2004	15.78	15.92	15.49	15.49
1048	NASDAQ	FMNB	Thu, Jan 8, 2004	15.64	15.69	15.64	15.69
1047	NASDAQ	FMNB	Wed, Jan 7, 2004	15.69	15.93	15.64	15.69
1046	NASDAQ	FMNB	Tue, Jan 6, 2004	15.69	15.78	15.64	15.64
1045	NASDAQ	FMNB	Mon, Jan 5, 2004	15.74	15.78	15.64	15.74
1044	NASDAQ	FMNB	Fri, Jan 2, 2004	15.39	15.49	14.95	15.49
1043	NASDAQ	FMNB	Wed, Dec 31, 2003	15.78	15.78	15.44	15.44
1042	NASDAQ	FMNB	Tue, Dec 30, 2003	16.08	16.08	15.74	15.74
1041	NASDAQ	FMNB	Mon, Dec 29, 2003	15.93	16.08	15.93	15.93
1040	NASDAQ	FMNB	Wed, Dec 24, 2003	15.83	15.83	15.83	15.83
1039	NASDAQ	FMNB	Tue, Dec 23, 2003	16.03	16.08	15.93	15.93
1038	NASDAQ	FMNB	Mon, Dec 22, 2003	16.03	16.13	16.03	16.03
1037	NASDAQ	FMNB	Fri, Dec 19, 2003	16.13	16.13	16.03	16.03
1036	NASDAQ	FMNB	Wed, Dec 17, 2003	16.03	16.03	16.03	16.03
1035	NASDAQ	FMNB	Tue, Dec 16, 2003	16.13	16.13	16.03	16.03
1034	NASDAQ	FMNB	Mon, Dec 15, 2003	16.13	16.13	16.03	16.03
1033	NASDAQ	FMNB	Fri, Dec 12, 2003	16.08	16.13	16.03	16.03
1032	NASDAQ	FMNB	Thu, Dec 11, 2003	16.13	16.13	16.03	16.03
1031	NASDAQ	FMNB	Wed, Dec 10, 2003	16.03	16.13	16.03	16.08
1030	NASDAQ	FMNB	Tue, Dec 9, 2003	16.03	16.03	16.03	16.03
1029	NASDAQ	FMNB	Mon, Dec 8, 2003	16.03	16.18	16.03	16.03
1028	NASDAQ	FMNB	Fri, Dec 5, 2003	16.03	16.08	16.03	16.08
1027	NASDAQ	FMNB	Thu, Dec 4, 2003	16.18	16.18	16.03	16.08
1026	NASDAQ	FMNB	Wed, Dec 3, 2003	16.03	16.18	16.03	16.03
1025	NASDAQ	FMNB	Tue, Dec 2, 2003	16.18	16.18	16.03	16.13
1024	NASDAQ	FMNB	Mon, Dec 1, 2003	15.93	16.13	15.93	16.13
1023	NASDAQ	FMNB	Fri, Nov 28, 2003	15.93	15.93	15.93	15.93
1022	NASDAQ	FMNB	Wed, Nov 26, 2003	16.13	16.13	15.93	15.93
1021	NASDAQ	FMNB	Tue, Nov 25, 2003	16.13	16.13	15.93	15.93
1020	NASDAQ	FMNB	Mon, Nov 24, 2003	16.08	16.08	16.08	16.08
1019	NASDAQ	FMNB	Fri, Nov 21, 2003	16.08	16.08	16.08	16.08
1018	NASDAQ	FMNB	Thu, Nov 20, 2003	15.93	15.93	15.93	15.93
1017	NASDAQ	FMNB	Wed, Nov 19, 2003	15.93	15.93	15.93	15.93
1016	NASDAQ	FMNB	Tue, Nov 18, 2003	15.93	16.08	15.93	15.93
1015	NASDAQ	FMNB	Mon, Nov 17, 2003	16.03	16.08	15.98	16.08
1014	NASDAQ	FMNB	Fri, Nov 14, 2003	16.18	16.18	15.93	15.93
1013	NASDAQ	FMNB	Thu, Nov 13, 2003	15.93	16.03	15.93	15.98
1012	NASDAQ	FMNB	Wed, Nov 12, 2003	15.93	16.32	15.93	16.32
1011	NASDAQ	FMNB	Tue, Nov 11, 2003	15.96	15.96	15.86	15.86
1010	NASDAQ	FMNB	Mon, Nov 10, 2003	15.86	15.86	15.86	15.86
1009	NASDAQ	FMNB	Fri, Nov 7, 2003	15.81	15.81	15.81	15.81
1008	NASDAQ	FMNB	Thu, Nov 6, 2003	15.76	15.76	15.76	15.76
1007	NASDAQ	FMNB	Wed, Nov 5, 2003	15.76	15.86	15.76	15.86
1006	NASDAQ	FMNB	Tue, Nov 4, 2003	15.76	15.76	15.76	15.76
1005	NASDAQ	FMNB	Mon, Nov 3, 2003	15.76	15.76	15.76	15.76
1004	NASDAQ	FMNB	Fri, Oct 31, 2003	15.81	15.91	15.76	15.86
1003	NASDAQ	FMNB	Thu, Oct 30, 2003	15.91	15.91	15.81	15.81
1002	NASDAQ	FMNB	Wed, Oct 29, 2003	15.80	15.91	15.76	15.91
1001	NASDAQ	FMNB	Tue, Oct 28, 2003	15.86	15.86	15.76	15.76
1000	NASDAQ	FMNB	Mon, Oct 27, 2003	15.76	15.76	15.76	15.76
999	NASDAQ	FMNB	Fri, Oct 24, 2003	15.76	15.76	15.76	15.76
998	NASDAQ	FMNB	Thu, Oct 23, 2003	15.81	15.86	15.76	15.76
997	NASDAQ	FMNB	Wed, Oct 22, 2003	15.76	15.81	15.76	15.76
996	NASDAQ	FMNB	Tue, Oct 21, 2003	15.81	15.91	15.81	15.91
995	NASDAQ	FMNB	Mon, Oct 20, 2003	15.91	15.91	15.76	15.76
994	NASDAQ	FMNB	Fri, Oct 17, 2003	15.81	15.91	15.76	15.76
993	NASDAQ	FMNB	Thu, Oct 16, 2003	15.81	15.81	15.76	15.76
992	NASDAQ	FMNB	Wed, Oct 15, 2003	15.80	15.80	15.76	15.76
991	NASDAQ	FMNB	Tue, Oct 14, 2003	15.76	15.76	15.76	15.76
990	NASDAQ	FMNB	Mon, Oct 13, 2003	15.80	15.80	15.76	15.76
989	NASDAQ	FMNB	Fri, Oct 10, 2003	15.81	15.81	15.76	15.76
988	NASDAQ	FMNB	Thu, Oct 9, 2003	15.81	15.91	15.76	15.76
987	NASDAQ	FMNB	Wed, Oct 8, 2003	15.72	15.81	15.72	15.81
986	NASDAQ	FMNB	Tue, Oct 7, 2003	15.91	15.91	15.72	15.72
985	NASDAQ	FMNB	Mon, Oct 6, 2003	15.76	15.91	15.76	15.81
984	NASDAQ	FMNB	Fri, Oct 3, 2003	15.67	15.76	15.67	15.67
983	NASDAQ	FMNB	Thu, Oct 2, 2003	15.80	15.80	15.67	15.67
982	NASDAQ	FMNB	Wed, Oct 1, 2003	15.76	15.81	15.76	15.81
981	NASDAQ	FMNB	Tue, Sep 30, 2003	15.86	15.86	15.76	15.80
980	NASDAQ	FMNB	Mon, Sep 29, 2003	15.86	15.86	15.76	15.76
979	NASDAQ	FMNB	Fri, Sep 26, 2003	15.76	15.86	15.76	15.76
978	NASDAQ	FMNB	Thu, Sep 25, 2003	15.86	15.86	15.76	15.76
977	NASDAQ	FMNB	Wed, Sep 24, 2003	15.86	15.86	15.76	15.76
976	NASDAQ	FMNB	Tue, Sep 23, 2003	15.76	15.76	15.76	15.76
975	NASDAQ	FMNB	Mon, Sep 22, 2003	15.76	16.24	15.72	15.76
974	NASDAQ	FMNB	Fri, Sep 19, 2003	15.81	15.81	15.72	15.76
973	NASDAQ	FMNB	Thu, Sep 18, 2003	15.81	15.84	15.76	15.76
972	NASDAQ	FMNB	Wed, Sep 17, 2003	15.67	15.81	15.67	15.76
971	NASDAQ	FMNB	Tue, Sep 16, 2003	15.72	15.72	15.67	15.72
970	NASDAQ	FMNB	Mon, Sep 15, 2003	15.72	15.72	15.72	15.72
969	NASDAQ	FMNB	Fri, Sep 12, 2003	15.81	15.81	15.72	15.72
968	NASDAQ	FMNB	Thu, Sep 11, 2003	15.72	15.81	15.72	15.81
967	NASDAQ	FMNB	Wed, Sep 10, 2003	15.72	15.76	15.72	15.72
966	NASDAQ	FMNB	Tue, Sep 9, 2003	15.81	15.81	15.72	15.72
965	NASDAQ	FMNB	Mon, Sep 8, 2003	15.84	15.86	15.72	15.86
964	NASDAQ	FMNB	Fri, Sep 5, 2003	15.76	15.76	15.76	15.76
963	NASDAQ	FMNB	Thu, Sep 4, 2003	15.76	15.81	15.76	15.81
962	NASDAQ	FMNB	Wed, Sep 3, 2003	15.81	15.81	15.81	15.81
961	NASDAQ	FMNB	Tue, Sep 2, 2003	15.76	15.76	15.76	15.76
960	NASDAQ	FMNB	Fri, Aug 29, 2003	15.76	15.76	15.76	15.76
959	NASDAQ	FMNB	Thu, Aug 28, 2003	15.81	15.96	15.81	15.81
958	NASDAQ	FMNB	Wed, Aug 27, 2003	15.76	15.76	15.76	15.76
957	NASDAQ	FMNB	Tue, Aug 26, 2003	15.81	15.81	15.81	15.81
956	NASDAQ	FMNB	Mon, Aug 25, 2003	15.76	15.76	15.76	15.76
955	NASDAQ	FMNB	Fri, Aug 22, 2003	15.72	15.72	15.72	15.72
954	NASDAQ	FMNB	Wed, Aug 20, 2003	15.86	15.86	15.72	15.86
953	NASDAQ	FMNB	Tue, Aug 19, 2003	15.76	15.76	15.72	15.72
952	NASDAQ	FMNB	Mon, Aug 18, 2003	15.91	15.91	15.91	15.91
951	NASDAQ	FMNB	Fri, Aug 15, 2003	15.62	15.62	15.62	15.62
950	NASDAQ	FMNB	Thu, Aug 14, 2003	15.91	15.91	15.62	15.62
949	NASDAQ	FMNB	Tue, Aug 12, 2003	15.72	15.96	15.72	15.96
948	NASDAQ	FMNB	Mon, Aug 11, 2003	15.62	15.62	15.62	15.62
947	NASDAQ	FMNB	Fri, Aug 8, 2003	15.67	15.67	15.62	15.62
946	NASDAQ	FMNB	Thu, Aug 7, 2003	15.96	15.96	15.67	15.67
945	NASDAQ	FMNB	Wed, Aug 6, 2003	15.96	15.96	15.96	15.96
944	NASDAQ	FMNB	Tue, Aug 5, 2003	15.91	15.96	15.91	15.96
943	NASDAQ	FMNB	Mon, Aug 4, 2003	15.91	15.96	15.91	15.96
942	NASDAQ	FMNB	Fri, Aug 1, 2003	15.96	15.96	15.96	15.96
941	NASDAQ	FMNB	Thu, Jul 31, 2003	15.91	15.91	15.91	15.91
940	NASDAQ	FMNB	Wed, Jul 30, 2003	15.91	16.00	15.91	16.00
939	NASDAQ	FMNB	Tue, Jul 29, 2003	16.05	16.05	16.05	16.05
938	NASDAQ	FMNB	Mon, Jul 28, 2003	16.05	16.05	15.91	15.91
937	NASDAQ	FMNB	Fri, Jul 25, 2003	15.91	16.05	15.91	16.05
936	NASDAQ	FMNB	Thu, Jul 24, 2003	15.91	16.10	15.86	15.91
935	NASDAQ	FMNB	Wed, Jul 23, 2003	15.91	15.96	15.91	15.91
934	NASDAQ	FMNB	Tue, Jul 22, 2003	16.05	16.05	15.50	15.50
933	NASDAQ	FMNB	Mon, Jul 21, 2003	15.86	16.00	15.86	15.86
932	NASDAQ	FMNB	Fri, Jul 18, 2003	15.91	16.00	15.86	15.86
931	NASDAQ	FMNB	Wed, Jul 16, 2003	15.86	15.91	15.81	15.81
930	NASDAQ	FMNB	Tue, Jul 15, 2003	15.91	15.91	15.81	15.81
929	NASDAQ	FMNB	Mon, Jul 14, 2003	15.76	15.91	15.67	15.72
928	NASDAQ	FMNB	Fri, Jul 11, 2003	15.62	15.76	15.62	15.76
927	NASDAQ	FMNB	Wed, Jul 9, 2003	15.76	15.76	15.57	15.57
926	NASDAQ	FMNB	Tue, Jul 8, 2003	15.57	15.76	15.57	15.57
925	NASDAQ	FMNB	Mon, Jul 7, 2003	15.57	15.62	15.57	15.57
924	NASDAQ	FMNB	Thu, Jul 3, 2003	15.57	15.57	15.52	15.52
923	NASDAQ	FMNB	Wed, Jul 2, 2003	15.57	15.62	15.52	15.52
922	NASDAQ	FMNB	Tue, Jul 1, 2003	15.62	15.62	15.62	15.62
921	NASDAQ	FMNB	Mon, Jun 30, 2003	15.62	15.72	15.62	15.62
920	NASDAQ	FMNB	Fri, Jun 27, 2003	15.72	15.72	15.62	15.67
919	NASDAQ	FMNB	Thu, Jun 26, 2003	15.76	15.76	15.62	15.72
918	NASDAQ	FMNB	Wed, Jun 25, 2003	15.72	15.72	15.62	15.62
917	NASDAQ	FMNB	Tue, Jun 24, 2003	15.67	15.81	15.67	15.76
916	NASDAQ	FMNB	Mon, Jun 23, 2003	15.72	15.86	15.67	15.67
915	NASDAQ	FMNB	Fri, Jun 20, 2003	15.76	15.81	15.76	15.76
914	NASDAQ	FMNB	Thu, Jun 19, 2003	15.81	15.81	15.76	15.76
913	NASDAQ	FMNB	Wed, Jun 18, 2003	15.72	15.72	15.72	15.72
912	NASDAQ	FMNB	Tue, Jun 17, 2003	15.72	15.81	15.72	15.72
911	NASDAQ	FMNB	Fri, Jun 13, 2003	15.72	15.72	15.72	15.72
910	NASDAQ	FMNB	Wed, Jun 11, 2003	15.72	15.81	15.72	15.81
909	NASDAQ	FMNB	Tue, Jun 10, 2003	15.81	15.81	15.72	15.72
908	NASDAQ	FMNB	Mon, Jun 9, 2003	15.72	15.76	15.72	15.76
907	NASDAQ	FMNB	Fri, Jun 6, 2003	15.72	15.86	15.67	15.76
906	NASDAQ	FMNB	Thu, Jun 5, 2003	15.81	15.91	15.76	15.76
905	NASDAQ	FMNB	Wed, Jun 4, 2003	15.81	15.91	15.81	15.86
904	NASDAQ	FMNB	Tue, Jun 3, 2003	15.81	15.96	15.81	15.85
903	NASDAQ	FMNB	Mon, Jun 2, 2003	15.86	15.86	15.81	15.86
902	NASDAQ	FMNB	Thu, May 29, 2003	15.72	15.72	15.72	15.72
901	NASDAQ	FMNB	Wed, May 28, 2003	16.00	16.00	15.86	15.86
900	NASDAQ	FMNB	Tue, May 27, 2003	15.72	16.00	15.72	15.86
899	NASDAQ	FMNB	Fri, May 23, 2003	15.76	16.00	15.76	15.86
898	NASDAQ	FMNB	Thu, May 22, 2003	15.67	15.67	15.67	15.67
897	NASDAQ	FMNB	Tue, May 20, 2003	15.67	15.67	15.67	15.67
896	NASDAQ	FMNB	Mon, May 19, 2003	15.86	15.86	15.67	15.86
895	NASDAQ	FMNB	Fri, May 16, 2003	15.86	15.86	15.86	15.86
894	NASDAQ	FMNB	Thu, May 15, 2003	15.67	15.86	15.67	15.86
893	NASDAQ	FMNB	Wed, May 14, 2003	15.86	15.86	15.67	15.86
892	NASDAQ	FMNB	Tue, May 13, 2003	15.86	15.86	15.84	15.84
891	NASDAQ	FMNB	Mon, May 12, 2003	15.67	15.86	15.67	15.67
890	NASDAQ	FMNB	Fri, May 9, 2003	15.67	15.86	15.67	15.86
889	NASDAQ	FMNB	Thu, May 8, 2003	15.67	16.00	15.67	15.86
888	NASDAQ	FMNB	Tue, May 6, 2003	16.00	16.00	15.72	15.72
887	NASDAQ	FMNB	Mon, May 5, 2003	15.72	15.72	15.62	15.62
886	NASDAQ	FMNB	Fri, May 2, 2003	16.10	16.10	15.67	15.67
885	NASDAQ	FMNB	Thu, May 1, 2003	15.67	16.10	15.67	15.67
884	NASDAQ	FMNB	Wed, Apr 30, 2003	16.10	16.15	15.67	16.15
883	NASDAQ	FMNB	Tue, Apr 29, 2003	16.05	16.10	16.05	16.10
882	NASDAQ	FMNB	Mon, Apr 28, 2003	15.81	16.10	15.62	15.62
881	NASDAQ	FMNB	Fri, Apr 25, 2003	15.76	15.81	15.48	15.76
880	NASDAQ	FMNB	Thu, Apr 24, 2003	15.48	15.86	15.48	15.86
879	NASDAQ	FMNB	Wed, Apr 23, 2003	15.48	15.86	15.48	15.86
878	NASDAQ	FMNB	Mon, Apr 21, 2003	15.38	15.86	15.38	15.86
877	NASDAQ	FMNB	Thu, Apr 17, 2003	15.38	15.38	15.38	15.38
876	NASDAQ	FMNB	Wed, Apr 16, 2003	15.52	15.52	15.38	15.48
875	NASDAQ	FMNB	Tue, Apr 15, 2003	15.86	15.86	15.72	15.72
874	NASDAQ	FMNB	Mon, Apr 14, 2003	15.38	15.86	15.33	15.38
873	NASDAQ	FMNB	Fri, Apr 11, 2003	15.33	15.62	15.33	15.62
872	NASDAQ	FMNB	Thu, Apr 10, 2003	15.76	15.76	15.33	15.33
871	NASDAQ	FMNB	Wed, Apr 9, 2003	15.76	15.76	15.19	15.28
870	NASDAQ	FMNB	Tue, Apr 8, 2003	15.19	15.19	15.19	15.19
869	NASDAQ	FMNB	Mon, Apr 7, 2003	15.65	15.81	15.19	15.19
868	NASDAQ	FMNB	Fri, Apr 4, 2003	15.65	15.86	15.19	15.38
867	NASDAQ	FMNB	Thu, Apr 3, 2003	15.36	15.36	15.28	15.28
866	NASDAQ	FMNB	Wed, Apr 2, 2003	15.33	15.38	15.33	15.38
865	NASDAQ	FMNB	Tue, Apr 1, 2003	15.62	15.62	15.33	15.33
864	NASDAQ	FMNB	Mon, Mar 31, 2003	15.38	15.76	15.28	15.62
863	NASDAQ	FMNB	Fri, Mar 28, 2003	15.09	15.67	15.09	15.67
862	NASDAQ	FMNB	Wed, Mar 26, 2003	15.48	15.62	15.09	15.09
861	NASDAQ	FMNB	Tue, Mar 25, 2003	15.04	15.14	14.95	14.99
860	NASDAQ	FMNB	Mon, Mar 24, 2003	15.04	15.04	14.80	14.80
859	NASDAQ	FMNB	Fri, Mar 21, 2003	15.14	15.14	14.80	14.80
858	NASDAQ	FMNB	Thu, Mar 20, 2003	14.80	15.37	14.80	14.80
857	NASDAQ	FMNB	Wed, Mar 19, 2003	14.71	15.14	14.66	15.14
856	NASDAQ	FMNB	Tue, Mar 18, 2003	14.61	14.61	14.61	14.61
855	NASDAQ	FMNB	Mon, Mar 17, 2003	14.51	14.71	14.51	14.71
854	NASDAQ	FMNB	Fri, Mar 14, 2003	14.51	14.51	14.51	14.51
853	NASDAQ	FMNB	Thu, Mar 13, 2003	14.56	14.90	14.47	14.47
852	NASDAQ	FMNB	Wed, Mar 12, 2003	14.66	14.66	14.56	14.56
851	NASDAQ	FMNB	Tue, Mar 11, 2003	14.99	14.99	14.71	14.71
850	NASDAQ	FMNB	Mon, Mar 10, 2003	14.75	14.99	14.75	14.99
849	NASDAQ	FMNB	Fri, Mar 7, 2003	14.75	14.80	14.75	14.80
848	NASDAQ	FMNB	Thu, Mar 6, 2003	14.75	14.80	14.75	14.80
847	NASDAQ	FMNB	Wed, Mar 5, 2003	14.66	14.90	14.66	14.90
846	NASDAQ	FMNB	Tue, Mar 4, 2003	14.90	14.90	14.90	14.90
845	NASDAQ	FMNB	Mon, Mar 3, 2003	14.66	14.66	14.66	14.66
844	NASDAQ	FMNB	Fri, Feb 28, 2003	14.56	14.90	14.56	14.90
843	NASDAQ	FMNB	Thu, Feb 27, 2003	14.66	14.66	14.66	14.66
842	NASDAQ	FMNB	Wed, Feb 26, 2003	14.95	14.95	14.67	14.67
841	NASDAQ	FMNB	Tue, Feb 25, 2003	14.90	15.14	14.66	14.66
840	NASDAQ	FMNB	Mon, Feb 24, 2003	15.14	15.14	14.90	14.90
839	NASDAQ	FMNB	Fri, Feb 21, 2003	15.04	15.04	14.90	14.90
838	NASDAQ	FMNB	Thu, Feb 20, 2003	14.95	14.95	14.85	14.85
837	NASDAQ	FMNB	Wed, Feb 19, 2003	14.80	14.80	14.80	14.80
836	NASDAQ	FMNB	Tue, Feb 18, 2003	14.75	14.76	14.75	14.75
835	NASDAQ	FMNB	Fri, Feb 14, 2003	14.76	14.76	14.75	14.75
834	NASDAQ	FMNB	Thu, Feb 13, 2003	14.75	14.76	14.75	14.75
833	NASDAQ	FMNB	Wed, Feb 12, 2003	14.75	14.76	14.75	14.76
832	NASDAQ	FMNB	Tue, Feb 11, 2003	14.75	14.75	14.75	14.75
831	NASDAQ	FMNB	Mon, Feb 10, 2003	14.81	15.14	14.76	14.76
830	NASDAQ	FMNB	Fri, Feb 7, 2003	14.77	15.14	14.76	15.14
829	NASDAQ	FMNB	Thu, Feb 6, 2003	14.90	15.86	14.90	15.84
828	NASDAQ	FMNB	Wed, Feb 5, 2003	16.34	16.34	14.90	14.90
827	NASDAQ	FMNB	Tue, Feb 4, 2003	14.72	14.99	14.72	14.99
826	NASDAQ	FMNB	Mon, Feb 3, 2003	15.14	15.14	14.66	14.66
825	NASDAQ	FMNB	Fri, Jan 31, 2003	14.18	15.38	14.18	14.89
824	NASDAQ	FMNB	Thu, Jan 30, 2003	14.19	14.32	14.18	14.31
823	NASDAQ	FMNB	Wed, Jan 29, 2003	14.32	14.32	14.18	14.18
822	NASDAQ	FMNB	Tue, Jan 28, 2003	14.18	14.32	14.18	14.32
821	NASDAQ	FMNB	Mon, Jan 27, 2003	14.27	14.27	14.18	14.27
820	NASDAQ	FMNB	Fri, Jan 24, 2003	14.32	14.32	14.08	14.27
819	NASDAQ	FMNB	Thu, Jan 23, 2003	14.03	14.18	14.03	14.18
818	NASDAQ	FMNB	Wed, Jan 22, 2003	14.03	14.13	13.99	13.99
817	NASDAQ	FMNB	Tue, Jan 21, 2003	14.13	14.13	13.94	13.94
816	NASDAQ	FMNB	Fri, Jan 17, 2003	14.32	14.32	13.94	13.94
815	NASDAQ	FMNB	Thu, Jan 16, 2003	13.91	14.08	13.84	14.03
814	NASDAQ	FMNB	Wed, Jan 15, 2003	13.91	13.91	13.79	13.91
813	NASDAQ	FMNB	Tue, Jan 14, 2003	13.88	13.94	13.79	13.79
812	NASDAQ	FMNB	Mon, Jan 13, 2003	13.79	13.89	13.79	13.79
811	NASDAQ	FMNB	Fri, Jan 10, 2003	13.89	13.89	13.79	13.89
810	NASDAQ	FMNB	Thu, Jan 9, 2003	13.84	13.89	13.79	13.89
809	NASDAQ	FMNB	Wed, Jan 8, 2003	13.74	13.84	13.74	13.84
808	NASDAQ	FMNB	Tue, Jan 7, 2003	13.74	13.79	13.74	13.74
807	NASDAQ	FMNB	Mon, Jan 6, 2003	13.84	13.84	13.65	13.70
806	NASDAQ	FMNB	Fri, Jan 3, 2003	13.65	13.65	13.65	13.65
805	NASDAQ	FMNB	Thu, Jan 2, 2003	13.60	13.84	13.60	13.84
804	NASDAQ	FMNB	Tue, Dec 31, 2002	13.89	13.89	13.89	13.89
803	NASDAQ	FMNB	Mon, Dec 30, 2002	13.79	13.79	13.60	13.60
802	NASDAQ	FMNB	Thu, Dec 26, 2002	13.94	13.94	13.94	13.94
801	NASDAQ	FMNB	Tue, Dec 24, 2002	13.94	13.94	13.94	13.94
800	NASDAQ	FMNB	Mon, Dec 23, 2002	13.89	13.94	13.89	13.94
799	NASDAQ	FMNB	Fri, Dec 20, 2002	13.83	13.84	13.83	13.83
798	NASDAQ	FMNB	Thu, Dec 19, 2002	13.55	13.60	13.55	13.55
797	NASDAQ	FMNB	Wed, Dec 18, 2002	13.65	13.65	13.46	13.65
796	NASDAQ	FMNB	Tue, Dec 17, 2002	13.71	13.99	13.46	13.46
795	NASDAQ	FMNB	Mon, Dec 16, 2002	13.94	13.94	13.65	13.65
794	NASDAQ	FMNB	Thu, Dec 12, 2002	13.55	13.74	13.55	13.74
793	NASDAQ	FMNB	Wed, Dec 11, 2002	13.55	13.74	13.55	13.74
792	NASDAQ	FMNB	Tue, Dec 10, 2002	13.55	13.79	13.55	13.55
791	NASDAQ	FMNB	Mon, Dec 9, 2002	13.65	13.74	13.65	13.74
790	NASDAQ	FMNB	Fri, Dec 6, 2002	13.26	13.26	13.26	13.26
789	NASDAQ	FMNB	Thu, Dec 5, 2002	13.70	13.78	13.36	13.36
788	NASDAQ	FMNB	Wed, Dec 4, 2002	13.55	13.70	13.55	13.70
787	NASDAQ	FMNB	Tue, Dec 3, 2002	13.55	13.69	13.55	13.55
786	NASDAQ	FMNB	Mon, Dec 2, 2002	14.03	14.03	13.60	13.71
785	NASDAQ	FMNB	Wed, Nov 27, 2002	13.70	13.70	13.55	13.55
784	NASDAQ	FMNB	Tue, Nov 26, 2002	13.46	13.94	13.46	13.94
783	NASDAQ	FMNB	Mon, Nov 25, 2002	13.46	13.55	13.02	13.02
782	NASDAQ	FMNB	Fri, Nov 22, 2002	13.46	13.46	13.36	13.36
781	NASDAQ	FMNB	Thu, Nov 21, 2002	12.98	13.46	12.98	13.46
780	NASDAQ	FMNB	Wed, Nov 20, 2002	12.59	12.98	12.59	12.74
779	NASDAQ	FMNB	Mon, Nov 18, 2002	12.98	13.46	12.46	12.98
778	NASDAQ	FMNB	Fri, Nov 15, 2002	12.98	12.98	12.98	12.98
777	NASDAQ	FMNB	Thu, Nov 14, 2002	12.97	12.98	12.45	12.45
776	NASDAQ	FMNB	Wed, Nov 13, 2002	12.50	14.13	12.11	12.98
775	NASDAQ	FMNB	Tue, Nov 12, 2002	11.79	11.79	11.79	11.79
774	NASDAQ	FMNB	Mon, Nov 11, 2002	11.76	12.01	11.76	12.01
773	NASDAQ	FMNB	Fri, Nov 8, 2002	12.01	12.01	11.73	12.01
772	NASDAQ	FMNB	Thu, Nov 7, 2002	11.64	11.69	11.64	11.69
771	NASDAQ	FMNB	Wed, Nov 6, 2002	12.44	12.44	12.44	12.44
770	NASDAQ	FMNB	Tue, Nov 5, 2002	12.44	12.44	11.69	11.78
769	NASDAQ	FMNB	Mon, Nov 4, 2002	12.44	12.44	12.25	12.25
768	NASDAQ	FMNB	Fri, Nov 1, 2002	12.25	12.44	12.25	12.44
767	NASDAQ	FMNB	Thu, Oct 31, 2002	11.78	11.81	11.64	11.81
766	NASDAQ	FMNB	Wed, Oct 30, 2002	11.31	11.54	11.31	11.54
765	NASDAQ	FMNB	Tue, Oct 29, 2002	11.31	11.42	11.31	11.42
764	NASDAQ	FMNB	Mon, Oct 28, 2002	11.87	11.87	11.31	11.42
763	NASDAQ	FMNB	Fri, Oct 25, 2002	11.78	11.87	10.93	11.87
762	NASDAQ	FMNB	Thu, Oct 24, 2002	11.73	12.23	11.31	11.31
761	NASDAQ	FMNB	Tue, Oct 22, 2002	10.98	11.73	10.98	11.73
760	NASDAQ	FMNB	Mon, Oct 21, 2002	10.84	11.31	10.84	10.86
759	NASDAQ	FMNB	Fri, Oct 18, 2002	11.69	11.69	10.84	10.84
758	NASDAQ	FMNB	Thu, Oct 17, 2002	11.73	11.73	11.31	11.69
757	NASDAQ	FMNB	Wed, Oct 16, 2002	11.87	11.87	11.31	11.54
756	NASDAQ	FMNB	Tue, Oct 15, 2002	11.93	11.97	10.99	11.31
755	NASDAQ	FMNB	Mon, Oct 14, 2002	10.99	10.99	10.88	10.88
754	NASDAQ	FMNB	Fri, Oct 11, 2002	10.99	10.99	10.88	10.88
753	NASDAQ	FMNB	Wed, Oct 9, 2002	11.26	11.50	10.99	10.99
752	NASDAQ	FMNB	Tue, Oct 8, 2002	11.17	11.31	10.99	11.26
751	NASDAQ	FMNB	Fri, Oct 4, 2002	11.31	11.54	11.17	11.18
750	NASDAQ	FMNB	Thu, Oct 3, 2002	11.40	11.40	11.40	11.40
749	NASDAQ	FMNB	Wed, Oct 2, 2002	11.78	12.25	11.78	11.78
748	NASDAQ	FMNB	Tue, Oct 1, 2002	11.78	11.78	11.59	11.59
747	NASDAQ	FMNB	Mon, Sep 30, 2002	11.78	11.78	11.78	11.78
746	NASDAQ	FMNB	Wed, Sep 25, 2002	11.21	12.01	11.12	11.78
745	NASDAQ	FMNB	Tue, Sep 24, 2002	11.69	11.78	11.21	11.31
744	NASDAQ	FMNB	Mon, Sep 23, 2002	11.31	12.24	11.31	11.36
743	NASDAQ	FMNB	Fri, Sep 20, 2002	12.25	12.25	11.78	11.78
742	NASDAQ	FMNB	Wed, Sep 18, 2002	11.31	11.31	11.31	11.31
741	NASDAQ	FMNB	Tue, Sep 17, 2002	11.40	12.01	11.31	11.78
740	NASDAQ	FMNB	Mon, Sep 16, 2002	11.31	11.54	11.31	11.31
739	NASDAQ	FMNB	Fri, Sep 13, 2002	12.01	12.01	11.31	11.31
738	NASDAQ	FMNB	Thu, Sep 12, 2002	12.01	12.01	11.78	11.78
737	NASDAQ	FMNB	Wed, Sep 11, 2002	11.73	11.73	11.70	11.70
736	NASDAQ	FMNB	Tue, Sep 10, 2002	11.59	11.73	11.31	11.73
735	NASDAQ	FMNB	Mon, Sep 9, 2002	12.25	12.25	11.03	11.78
734	NASDAQ	FMNB	Thu, Sep 5, 2002	11.03	11.03	11.03	11.03
733	NASDAQ	FMNB	Wed, Sep 4, 2002	10.98	11.78	10.98	11.31
732	NASDAQ	FMNB	Tue, Sep 3, 2002	11.87	11.87	11.73	11.73
731	NASDAQ	FMNB	Fri, Aug 30, 2002	10.88	10.88	10.88	10.88
730	NASDAQ	FMNB	Wed, Aug 28, 2002	11.31	11.31	10.88	10.88
729	NASDAQ	FMNB	Tue, Aug 27, 2002	11.31	11.31	10.88	10.88
728	NASDAQ	FMNB	Fri, Aug 23, 2002	11.07	11.31	11.07	11.31
727	NASDAQ	FMNB	Thu, Aug 22, 2002	11.54	11.78	11.54	11.73
726	NASDAQ	FMNB	Wed, Aug 21, 2002	10.84	11.29	10.84	11.29
725	NASDAQ	FMNB	Tue, Aug 20, 2002	11.07	11.07	10.74	10.74
724	NASDAQ	FMNB	Fri, Aug 16, 2002	11.07	11.07	10.84	10.84
723	NASDAQ	FMNB	Thu, Aug 15, 2002	10.84	11.07	10.84	10.84
722	NASDAQ	FMNB	Wed, Aug 14, 2002	10.84	10.84	10.60	10.84
721	NASDAQ	FMNB	Tue, Aug 13, 2002	10.60	10.84	10.41	10.84
720	NASDAQ	FMNB	Mon, Aug 12, 2002	10.41	10.60	10.41	10.46
719	NASDAQ	FMNB	Fri, Aug 9, 2002	10.41	10.60	10.41	10.60
718	NASDAQ	FMNB	Thu, Aug 8, 2002	10.60	10.60	10.27	10.60
717	NASDAQ	FMNB	Wed, Aug 7, 2002	10.60	10.60	10.37	10.60
716	NASDAQ	FMNB	Tue, Aug 6, 2002	10.60	10.60	10.18	10.18
715	NASDAQ	FMNB	Mon, Aug 5, 2002	10.13	10.13	10.13	10.13
714	NASDAQ	FMNB	Fri, Aug 2, 2002	10.70	10.70	10.13	10.13
713	NASDAQ	FMNB	Thu, Aug 1, 2002	10.46	10.46	10.37	10.37
712	NASDAQ	FMNB	Wed, Jul 31, 2002	10.93	10.93	10.90	10.90
711	NASDAQ	FMNB	Tue, Jul 30, 2002	10.60	10.93	10.37	10.90
710	NASDAQ	FMNB	Mon, Jul 29, 2002	10.60	10.70	10.60	10.70
709	NASDAQ	FMNB	Fri, Jul 26, 2002	10.60	10.81	10.60	10.60
708	NASDAQ	FMNB	Thu, Jul 25, 2002	10.79	11.21	10.60	10.60
707	NASDAQ	FMNB	Wed, Jul 24, 2002	10.93	11.31	10.79	11.12
706	NASDAQ	FMNB	Tue, Jul 23, 2002	11.31	11.78	10.93	11.78
705	NASDAQ	FMNB	Mon, Jul 22, 2002	11.31	11.31	11.31	11.31
704	NASDAQ	FMNB	Fri, Jul 19, 2002	11.54	11.78	11.31	11.31
703	NASDAQ	FMNB	Thu, Jul 18, 2002	11.54	11.54	11.54	11.54
702	NASDAQ	FMNB	Tue, Jul 16, 2002	12.01	12.01	12.01	12.01
701	NASDAQ	FMNB	Mon, Jul 15, 2002	11.17	11.31	11.17	11.31
700	NASDAQ	FMNB	Fri, Jul 12, 2002	11.78	12.25	11.31	11.78
699	NASDAQ	FMNB	Thu, Jul 11, 2002	11.31	12.25	11.07	12.25
698	NASDAQ	FMNB	Wed, Jul 10, 2002	11.31	11.31	11.31	11.31
697	NASDAQ	FMNB	Tue, Jul 9, 2002	11.17	11.31	11.03	11.30
696	NASDAQ	FMNB	Mon, Jul 8, 2002	10.98	11.03	10.98	10.98
695	NASDAQ	FMNB	Fri, Jul 5, 2002	11.12	11.17	11.12	11.17
694	NASDAQ	FMNB	Wed, Jul 3, 2002	11.17	11.17	10.93	10.98
693	NASDAQ	FMNB	Tue, Jul 2, 2002	10.93	11.17	10.93	11.03
692	NASDAQ	FMNB	Mon, Jul 1, 2002	10.93	10.93	10.93	10.93
691	NASDAQ	FMNB	Fri, Jun 28, 2002	10.93	11.17	10.93	11.17
690	NASDAQ	FMNB	Thu, Jun 27, 2002	11.07	11.07	11.07	11.07
689	NASDAQ	FMNB	Wed, Jun 26, 2002	10.88	11.07	10.84	11.07
688	NASDAQ	FMNB	Tue, Jun 25, 2002	10.88	10.88	10.88	10.88
687	NASDAQ	FMNB	Mon, Jun 24, 2002	10.84	10.84	10.84	10.84
686	NASDAQ	FMNB	Fri, Jun 21, 2002	10.84	11.07	10.84	11.07
685	NASDAQ	FMNB	Thu, Jun 20, 2002	10.84	10.84	10.84	10.84
684	NASDAQ	FMNB	Wed, Jun 19, 2002	10.79	10.93	10.79	10.93
683	NASDAQ	FMNB	Tue, Jun 18, 2002	10.93	11.12	10.79	10.84
682	NASDAQ	FMNB	Mon, Jun 17, 2002	10.79	10.88	10.79	10.88
681	NASDAQ	FMNB	Fri, Jun 14, 2002	10.88	10.88	10.79	10.88
680	NASDAQ	FMNB	Thu, Jun 13, 2002	10.84	10.84	10.74	10.74
679	NASDAQ	FMNB	Tue, Jun 11, 2002	10.88	10.88	10.84	10.84
678	NASDAQ	FMNB	Mon, Jun 10, 2002	10.88	11.07	10.85	10.98
677	NASDAQ	FMNB	Fri, Jun 7, 2002	11.07	11.07	10.88	11.07
676	NASDAQ	FMNB	Wed, Jun 5, 2002	10.93	10.93	10.91	10.91
675	NASDAQ	FMNB	Tue, Jun 4, 2002	10.98	11.21	10.93	10.93
674	NASDAQ	FMNB	Mon, Jun 3, 2002	10.98	11.03	10.60	10.60
673	NASDAQ	FMNB	Fri, May 31, 2002	10.93	10.98	10.93	10.93
672	NASDAQ	FMNB	Thu, May 30, 2002	10.88	10.88	10.88	10.88
671	NASDAQ	FMNB	Wed, May 29, 2002	10.84	10.84	10.84	10.84
670	NASDAQ	FMNB	Tue, May 28, 2002	10.84	10.84	10.84	10.84
669	NASDAQ	FMNB	Fri, May 24, 2002	10.84	10.88	10.84	10.88
668	NASDAQ	FMNB	Thu, May 23, 2002	10.88	10.88	10.84	10.88
667	NASDAQ	FMNB	Wed, May 22, 2002	10.88	10.88	10.84	10.84
666	NASDAQ	FMNB	Tue, May 21, 2002	10.84	10.88	10.84	10.84
665	NASDAQ	FMNB	Mon, May 20, 2002	10.84	10.93	10.84	10.84
664	NASDAQ	FMNB	Fri, May 17, 2002	10.84	10.93	10.84	10.88
663	NASDAQ	FMNB	Thu, May 16, 2002	10.88	10.88	10.84	10.84
662	NASDAQ	FMNB	Wed, May 15, 2002	10.84	10.93	10.84	10.88
661	NASDAQ	FMNB	Tue, May 14, 2002	10.74	10.98	10.74	10.84
660	NASDAQ	FMNB	Mon, May 13, 2002	10.79	10.79	10.74	10.74
659	NASDAQ	FMNB	Fri, May 10, 2002	10.74	10.74	10.74	10.74
658	NASDAQ	FMNB	Thu, May 9, 2002	10.74	10.84	10.74	10.84
657	NASDAQ	FMNB	Wed, May 8, 2002	10.84	10.84	10.74	10.74
656	NASDAQ	FMNB	Tue, May 7, 2002	10.70	10.79	10.70	10.79
655	NASDAQ	FMNB	Mon, May 6, 2002	10.70	10.70	10.65	10.65
654	NASDAQ	FMNB	Fri, May 3, 2002	10.64	10.70	10.60	10.70
653	NASDAQ	FMNB	Thu, May 2, 2002	10.60	10.65	10.60	10.65
652	NASDAQ	FMNB	Wed, May 1, 2002	10.60	10.65	10.60	10.65
651	NASDAQ	FMNB	Tue, Apr 30, 2002	10.57	10.70	10.57	10.65
650	NASDAQ	FMNB	Mon, Apr 29, 2002	10.65	10.65	10.57	10.57
649	NASDAQ	FMNB	Fri, Apr 26, 2002	10.57	10.65	10.57	10.65
648	NASDAQ	FMNB	Thu, Apr 25, 2002	10.55	10.60	10.55	10.56
647	NASDAQ	FMNB	Wed, Apr 24, 2002	10.46	10.70	10.46	10.65
646	NASDAQ	FMNB	Tue, Apr 23, 2002	10.55	10.55	10.46	10.46
645	NASDAQ	FMNB	Mon, Apr 22, 2002	10.65	10.65	10.46	10.55
644	NASDAQ	FMNB	Fri, Apr 19, 2002	10.46	10.65	10.46	10.46
643	NASDAQ	FMNB	Thu, Apr 18, 2002	10.65	10.65	10.46	10.46
642	NASDAQ	FMNB	Wed, Apr 17, 2002	10.46	10.46	10.46	10.46
641	NASDAQ	FMNB	Tue, Apr 16, 2002	10.60	10.60	10.55	10.55
640	NASDAQ	FMNB	Mon, Apr 15, 2002	10.46	10.65	10.37	10.60
639	NASDAQ	FMNB	Fri, Apr 12, 2002	10.46	10.55	10.46	10.55
638	NASDAQ	FMNB	Thu, Apr 11, 2002	10.74	10.84	10.74	10.84
637	NASDAQ	FMNB	Wed, Apr 10, 2002	10.83	10.84	10.55	10.60
636	NASDAQ	FMNB	Tue, Apr 9, 2002	10.84	10.84	10.70	10.84
635	NASDAQ	FMNB	Mon, Apr 8, 2002	10.70	10.74	10.70	10.70
634	NASDAQ	FMNB	Fri, Apr 5, 2002	10.84	10.84	10.74	10.74
633	NASDAQ	FMNB	Thu, Apr 4, 2002	10.70	10.70	10.70	10.70
632	NASDAQ	FMNB	Wed, Apr 3, 2002	10.84	10.84	10.79	10.84
631	NASDAQ	FMNB	Tue, Apr 2, 2002	10.74	10.84	10.74	10.74
630	NASDAQ	FMNB	Mon, Apr 1, 2002	10.74	10.84	10.70	10.84
629	NASDAQ	FMNB	Thu, Mar 28, 2002	10.93	10.93	10.74	10.74
628	NASDAQ	FMNB	Wed, Mar 27, 2002	10.60	11.07	10.54	10.84
627	NASDAQ	FMNB	Tue, Mar 26, 2002	10.48	10.65	10.46	10.46
626	NASDAQ	FMNB	Mon, Mar 25, 2002	10.60	10.65	10.46	10.51
625	NASDAQ	FMNB	Fri, Mar 22, 2002	10.43	10.43	10.43	10.43
624	NASDAQ	FMNB	Thu, Mar 21, 2002	10.84	10.84	10.46	10.51
623	NASDAQ	FMNB	Wed, Mar 20, 2002	11.17	11.17	10.93	10.93
622	NASDAQ	FMNB	Tue, Mar 19, 2002	10.74	10.84	10.46	10.84
621	NASDAQ	FMNB	Mon, Mar 18, 2002	10.60	10.74	10.18	10.74
620	NASDAQ	FMNB	Thu, Mar 14, 2002	10.93	10.93	10.93	10.93
619	NASDAQ	FMNB	Mon, Mar 11, 2002	10.60	10.93	10.13	10.55
618	NASDAQ	FMNB	Fri, Mar 8, 2002	10.82	10.82	10.41	10.41
617	NASDAQ	FMNB	Thu, Mar 7, 2002	10.82	10.82	10.70	10.74
616	NASDAQ	FMNB	Wed, Mar 6, 2002	10.79	10.82	10.79	10.82
615	NASDAQ	FMNB	Tue, Mar 5, 2002	10.84	10.84	10.79	10.84
614	NASDAQ	FMNB	Mon, Mar 4, 2002	10.70	10.70	10.70	10.70
613	NASDAQ	FMNB	Thu, Feb 28, 2002	10.84	10.93	10.70	10.84
612	NASDAQ	FMNB	Wed, Feb 27, 2002	10.84	10.84	10.84	10.84
611	NASDAQ	FMNB	Mon, Feb 25, 2002	10.74	10.93	10.70	10.93
610	NASDAQ	FMNB	Fri, Feb 22, 2002	10.79	10.79	10.79	10.79
609	NASDAQ	FMNB	Thu, Feb 21, 2002	10.70	10.70	10.70	10.70
608	NASDAQ	FMNB	Wed, Feb 20, 2002	10.79	10.79	10.70	10.70
607	NASDAQ	FMNB	Tue, Feb 19, 2002	10.93	10.93	10.74	10.74
606	NASDAQ	FMNB	Fri, Feb 15, 2002	10.70	10.79	10.70	10.79
605	NASDAQ	FMNB	Thu, Feb 14, 2002	10.65	10.79	10.65	10.79
604	NASDAQ	FMNB	Wed, Feb 13, 2002	10.84	10.84	10.84	10.84
603	NASDAQ	FMNB	Tue, Feb 12, 2002	10.66	10.84	10.66	10.66
602	NASDAQ	FMNB	Mon, Feb 11, 2002	11.21	11.21	11.21	11.21
601	NASDAQ	FMNB	Fri, Feb 8, 2002	10.65	11.31	10.65	11.31
600	NASDAQ	FMNB	Thu, Feb 7, 2002	10.84	11.30	10.70	10.84
599	NASDAQ	FMNB	Wed, Feb 6, 2002	10.65	10.65	10.65	10.65
598	NASDAQ	FMNB	Tue, Feb 5, 2002	10.65	10.70	10.65	10.70
597	NASDAQ	FMNB	Mon, Feb 4, 2002	10.65	10.65	10.65	10.65
596	NASDAQ	FMNB	Fri, Feb 1, 2002	10.73	10.84	10.73	10.84
595	NASDAQ	FMNB	Thu, Jan 31, 2002	10.65	10.65	10.65	10.65
594	NASDAQ	FMNB	Wed, Jan 30, 2002	10.60	10.60	10.60	10.60
593	NASDAQ	FMNB	Tue, Jan 29, 2002	10.60	10.60	10.60	10.60
592	NASDAQ	FMNB	Fri, Jan 25, 2002	10.84	10.84	10.60	10.70
591	NASDAQ	FMNB	Thu, Jan 24, 2002	10.60	10.84	10.60	10.84
590	NASDAQ	FMNB	Wed, Jan 23, 2002	10.60	10.84	10.60	10.84
589	NASDAQ	FMNB	Tue, Jan 22, 2002	10.60	10.88	10.53	10.79
588	NASDAQ	FMNB	Fri, Jan 18, 2002	10.65	10.70	10.54	10.54
587	NASDAQ	FMNB	Thu, Jan 17, 2002	10.65	10.65	10.54	10.54
586	NASDAQ	FMNB	Wed, Jan 16, 2002	10.65	10.65	10.51	10.55
585	NASDAQ	FMNB	Tue, Jan 15, 2002	10.51	10.65	10.51	10.65
584	NASDAQ	FMNB	Mon, Jan 14, 2002	10.51	10.65	10.51	10.65
583	NASDAQ	FMNB	Fri, Jan 11, 2002	10.65	10.65	10.37	10.51
582	NASDAQ	FMNB	Thu, Jan 10, 2002	10.65	10.65	10.51	10.65
581	NASDAQ	FMNB	Wed, Jan 9, 2002	10.65	10.65	10.65	10.65
580	NASDAQ	FMNB	Tue, Jan 8, 2002	10.57	10.65	10.51	10.51
579	NASDAQ	FMNB	Fri, Jan 4, 2002	10.57	10.57	10.57	10.57
578	NASDAQ	FMNB	Thu, Jan 3, 2002	10.65	10.65	10.51	10.60
577	NASDAQ	FMNB	Wed, Jan 2, 2002	10.60	10.65	10.55	10.65
576	NASDAQ	FMNB	Mon, Dec 31, 2001	10.48	10.60	10.48	10.60
575	NASDAQ	FMNB	Fri, Dec 28, 2001	10.48	10.48	10.48	10.48
574	NASDAQ	FMNB	Thu, Dec 27, 2001	10.60	10.60	10.48	10.48
573	NASDAQ	FMNB	Mon, Dec 24, 2001	10.48	10.60	10.48	10.60
572	NASDAQ	FMNB	Fri, Dec 21, 2001	10.53	10.53	10.53	10.53
571	NASDAQ	FMNB	Thu, Dec 20, 2001	10.53	10.53	10.53	10.53
570	NASDAQ	FMNB	Wed, Dec 19, 2001	10.60	10.60	10.53	10.53
569	NASDAQ	FMNB	Tue, Dec 18, 2001	10.50	10.70	10.50	10.60
568	NASDAQ	FMNB	Mon, Dec 17, 2001	10.50	10.50	10.48	10.50
567	NASDAQ	FMNB	Thu, Dec 13, 2001	10.48	10.51	10.48	10.48
566	NASDAQ	FMNB	Wed, Dec 12, 2001	10.55	10.55	10.48	10.48
565	NASDAQ	FMNB	Tue, Dec 11, 2001	10.55	10.55	10.46	10.55
564	NASDAQ	FMNB	Mon, Dec 10, 2001	10.49	10.55	10.49	10.55
563	NASDAQ	FMNB	Fri, Dec 7, 2001	10.46	10.49	10.46	10.49
562	NASDAQ	FMNB	Thu, Dec 6, 2001	10.60	10.60	10.41	10.51
561	NASDAQ	FMNB	Wed, Dec 5, 2001	10.32	10.84	10.32	10.37
560	NASDAQ	FMNB	Tue, Dec 4, 2001	10.32	10.34	10.32	10.34
559	NASDAQ	FMNB	Fri, Nov 30, 2001	10.37	10.84	10.18	10.84
558	NASDAQ	FMNB	Wed, Nov 28, 2001	10.60	10.60	10.37	10.55
557	NASDAQ	FMNB	Tue, Nov 27, 2001	10.37	10.37	10.37	10.37
556	NASDAQ	FMNB	Mon, Nov 26, 2001	10.13	10.13	10.13	10.13
555	NASDAQ	FMNB	Fri, Nov 23, 2001	9.99	9.99	9.99	9.99
554	NASDAQ	FMNB	Tue, Nov 20, 2001	11.07	11.07	11.07	11.07
553	NASDAQ	FMNB	Mon, Nov 19, 2001	10.84	10.84	10.84	10.84
552	NASDAQ	FMNB	Fri, Nov 16, 2001	10.37	10.37	10.37	10.37
551	NASDAQ	FMNB	Thu, Nov 15, 2001	10.37	10.37	10.37	10.37
550	NASDAQ	FMNB	Tue, Nov 13, 2001	10.15	10.26	10.15	10.26
549	NASDAQ	FMNB	Mon, Nov 12, 2001	9.79	10.16	9.79	10.16
548	NASDAQ	FMNB	Fri, Nov 9, 2001	9.89	9.98	9.79	9.79
547	NASDAQ	FMNB	Thu, Nov 8, 2001	10.12	10.12	9.52	10.12
546	NASDAQ	FMNB	Wed, Nov 7, 2001	9.52	9.52	9.52	9.52
545	NASDAQ	FMNB	Tue, Nov 6, 2001	10.12	10.12	10.12	10.12
544	NASDAQ	FMNB	Mon, Nov 5, 2001	9.75	10.16	9.52	9.52
543	NASDAQ	FMNB	Thu, Nov 1, 2001	9.93	9.93	9.75	9.75
542	NASDAQ	FMNB	Tue, Oct 30, 2001	9.70	10.16	9.47	9.47
541	NASDAQ	FMNB	Mon, Oct 29, 2001	9.47	10.16	9.33	9.61
540	NASDAQ	FMNB	Fri, Oct 26, 2001	9.47	9.52	9.24	9.24
539	NASDAQ	FMNB	Thu, Oct 25, 2001	9.93	9.93	9.26	9.26
538	NASDAQ	FMNB	Wed, Oct 24, 2001	9.70	9.70	9.70	9.70
537	NASDAQ	FMNB	Tue, Oct 23, 2001	9.93	9.93	9.70	9.70
536	NASDAQ	FMNB	Mon, Oct 22, 2001	9.52	9.70	9.52	9.70
535	NASDAQ	FMNB	Fri, Oct 19, 2001	10.02	10.02	9.47	9.56
534	NASDAQ	FMNB	Thu, Oct 18, 2001	9.84	9.93	9.33	9.70
533	NASDAQ	FMNB	Wed, Oct 17, 2001	10.12	10.12	9.84	10.12
532	NASDAQ	FMNB	Tue, Oct 16, 2001	9.70	9.93	9.70	9.93
531	NASDAQ	FMNB	Mon, Oct 15, 2001	9.89	9.89	9.75	9.75
530	NASDAQ	FMNB	Fri, Oct 12, 2001	9.70	9.89	9.47	9.89
529	NASDAQ	FMNB	Thu, Oct 11, 2001	9.70	9.70	9.70	9.70
528	NASDAQ	FMNB	Tue, Oct 9, 2001	9.33	9.70	9.33	9.70
527	NASDAQ	FMNB	Mon, Oct 8, 2001	9.31	9.31	9.31	9.31
526	NASDAQ	FMNB	Fri, Oct 5, 2001	9.52	9.52	9.38	9.38
525	NASDAQ	FMNB	Thu, Oct 4, 2001	9.33	9.52	9.31	9.31
524	NASDAQ	FMNB	Wed, Oct 3, 2001	9.38	9.38	9.38	9.38
523	NASDAQ	FMNB	Tue, Oct 2, 2001	9.31	9.47	9.31	9.35
522	NASDAQ	FMNB	Mon, Oct 1, 2001	9.38	9.38	9.38	9.38
521	NASDAQ	FMNB	Fri, Sep 28, 2001	9.31	9.38	9.31	9.38
520	NASDAQ	FMNB	Thu, Sep 27, 2001	9.31	9.38	9.31	9.38
519	NASDAQ	FMNB	Wed, Sep 26, 2001	9.31	9.31	9.31	9.31
518	NASDAQ	FMNB	Tue, Sep 25, 2001	9.31	9.42	9.31	9.38
517	NASDAQ	FMNB	Mon, Sep 24, 2001	9.31	9.31	9.31	9.31
516	NASDAQ	FMNB	Fri, Sep 21, 2001	9.31	9.36	9.31	9.31
515	NASDAQ	FMNB	Thu, Sep 20, 2001	9.31	9.31	9.31	9.31
514	NASDAQ	FMNB	Wed, Sep 19, 2001	9.31	9.33	9.31	9.31
513	NASDAQ	FMNB	Tue, Sep 18, 2001	9.31	9.38	9.31	9.31
512	NASDAQ	FMNB	Mon, Sep 17, 2001	9.31	9.31	9.31	9.31
511	NASDAQ	FMNB	Mon, Sep 10, 2001	9.31	9.61	9.31	9.31
510	NASDAQ	FMNB	Thu, Sep 6, 2001	9.32	9.65	9.32	9.38
509	NASDAQ	FMNB	Wed, Sep 5, 2001	9.42	9.42	9.29	9.36
508	NASDAQ	FMNB	Fri, Aug 31, 2001	9.31	9.36	9.29	9.29
507	NASDAQ	FMNB	Thu, Aug 30, 2001	9.29	9.36	9.28	9.36
506	NASDAQ	FMNB	Wed, Aug 29, 2001	9.41	9.41	9.29	9.29
505	NASDAQ	FMNB	Tue, Aug 28, 2001	9.25	9.42	9.25	9.42
504	NASDAQ	FMNB	Mon, Aug 27, 2001	9.20	9.42	9.20	9.42
503	NASDAQ	FMNB	Fri, Aug 24, 2001	9.20	9.20	9.20	9.20
502	NASDAQ	FMNB	Thu, Aug 23, 2001	9.19	9.24	9.19	9.20
501	NASDAQ	FMNB	Thu, Aug 16, 2001	9.28	9.28	9.16	9.16
500	NASDAQ	FMNB	Wed, Aug 15, 2001	9.24	9.24	9.24	9.24
499	NASDAQ	FMNB	Tue, Aug 14, 2001	9.56	9.56	9.38	9.38
498	NASDAQ	FMNB	Mon, Aug 13, 2001	9.17	9.47	9.17	9.20
497	NASDAQ	FMNB	Fri, Aug 10, 2001	9.17	9.17	9.17	9.17
496	NASDAQ	FMNB	Thu, Aug 9, 2001	9.16	9.16	9.16	9.16
495	NASDAQ	FMNB	Wed, Aug 8, 2001	9.47	9.47	9.47	9.47
494	NASDAQ	FMNB	Mon, Aug 6, 2001	9.12	9.12	9.12	9.12
493	NASDAQ	FMNB	Fri, Aug 3, 2001	9.33	9.33	9.16	9.16
492	NASDAQ	FMNB	Thu, Aug 2, 2001	9.16	9.33	9.16	9.24
491	NASDAQ	FMNB	Tue, Jul 31, 2001	9.22	9.38	9.22	9.28
490	NASDAQ	FMNB	Mon, Jul 30, 2001	9.20	9.24	9.20	9.24
489	NASDAQ	FMNB	Wed, Jul 25, 2001	9.16	9.61	9.16	9.38
488	NASDAQ	FMNB	Tue, Jul 24, 2001	9.15	9.70	9.15	9.33
487	NASDAQ	FMNB	Mon, Jul 23, 2001	9.05	9.15	9.05	9.15
486	NASDAQ	FMNB	Fri, Jul 20, 2001	9.12	9.24	9.10	9.10
485	NASDAQ	FMNB	Thu, Jul 19, 2001	9.42	9.42	9.15	9.15
484	NASDAQ	FMNB	Wed, Jul 18, 2001	9.42	9.61	9.28	9.42
483	NASDAQ	FMNB	Mon, Jul 16, 2001	9.47	9.47	9.47	9.47
482	NASDAQ	FMNB	Thu, Jul 12, 2001	9.47	9.47	9.24	9.24
481	NASDAQ	FMNB	Wed, Jul 11, 2001	9.05	9.24	9.05	9.06
480	NASDAQ	FMNB	Tue, Jul 10, 2001	9.14	9.28	9.05	9.15
479	NASDAQ	FMNB	Mon, Jul 9, 2001	9.10	9.10	8.96	8.96
478	NASDAQ	FMNB	Fri, Jul 6, 2001	9.24	9.24	9.01	9.05
477	NASDAQ	FMNB	Mon, Jul 2, 2001	9.24	9.24	9.05	9.24
476	NASDAQ	FMNB	Fri, Jun 29, 2001	9.61	9.79	9.25	9.61
475	NASDAQ	FMNB	Wed, Jun 27, 2001	9.06	9.06	9.06	9.06
474	NASDAQ	FMNB	Tue, Jun 26, 2001	9.24	9.42	9.24	9.24
473	NASDAQ	FMNB	Mon, Jun 25, 2001	9.24	9.24	9.24	9.24
472	NASDAQ	FMNB	Fri, Jun 22, 2001	9.01	9.01	9.01	9.01
471	NASDAQ	FMNB	Thu, Jun 21, 2001	9.35	9.35	9.35	9.35
470	NASDAQ	FMNB	Wed, Jun 20, 2001	8.88	8.92	8.88	8.92
469	NASDAQ	FMNB	Tue, Jun 19, 2001	9.24	9.56	9.24	9.24
468	NASDAQ	FMNB	Mon, Jun 18, 2001	9.24	9.28	9.24	9.28
467	NASDAQ	FMNB	Fri, Jun 15, 2001	8.83	8.96	8.83	8.96
466	NASDAQ	FMNB	Thu, Jun 14, 2001	8.82	8.96	8.82	8.96
465	NASDAQ	FMNB	Wed, Jun 13, 2001	9.01	9.01	8.78	9.01
464	NASDAQ	FMNB	Tue, Jun 12, 2001	8.78	9.24	8.68	8.73
463	NASDAQ	FMNB	Mon, Jun 11, 2001	9.24	9.24	8.87	8.87
462	NASDAQ	FMNB	Fri, Jun 8, 2001	9.28	9.28	8.87	8.87
461	NASDAQ	FMNB	Wed, Jun 6, 2001	8.78	8.82	8.78	8.81
460	NASDAQ	FMNB	Tue, Jun 5, 2001	9.42	9.42	8.87	9.01
459	NASDAQ	FMNB	Mon, Jun 4, 2001	9.42	9.42	9.24	9.24
458	NASDAQ	FMNB	Fri, Jun 1, 2001	9.01	9.42	9.01	9.42
457	NASDAQ	FMNB	Wed, May 30, 2001	9.01	9.42	9.01	9.24
456	NASDAQ	FMNB	Tue, May 29, 2001	8.87	9.19	8.87	9.01
455	NASDAQ	FMNB	Tue, May 22, 2001	9.70	9.70	9.24	9.24
454	NASDAQ	FMNB	Mon, May 21, 2001	8.78	8.78	8.68	8.68
453	NASDAQ	FMNB	Fri, May 18, 2001	8.78	9.10	8.55	8.55
452	NASDAQ	FMNB	Thu, May 17, 2001	9.01	9.01	8.78	8.78
451	NASDAQ	FMNB	Tue, May 15, 2001	8.78	9.01	8.31	9.01
450	NASDAQ	FMNB	Mon, May 14, 2001	8.48	8.78	8.43	8.78
449	NASDAQ	FMNB	Fri, May 11, 2001	8.31	8.45	8.04	8.31
448	NASDAQ	FMNB	Thu, May 10, 2001	7.99	8.41	7.99	8.31
447	NASDAQ	FMNB	Wed, May 9, 2001	7.97	8.18	7.82	7.99
446	NASDAQ	FMNB	Tue, May 8, 2001	7.95	8.04	7.85	7.99
445	NASDAQ	FMNB	Mon, May 7, 2001	7.95	7.95	7.95	7.95
444	NASDAQ	FMNB	Thu, May 3, 2001	7.85	7.99	7.85	7.99
443	NASDAQ	FMNB	Tue, May 1, 2001	7.99	7.99	7.85	7.85
442	NASDAQ	FMNB	Mon, Apr 30, 2001	7.81	7.95	7.76	7.85
441	NASDAQ	FMNB	Fri, Apr 27, 2001	7.95	7.95	7.95	7.95
440	NASDAQ	FMNB	Thu, Apr 26, 2001	7.85	7.85	7.70	7.70
439	NASDAQ	FMNB	Wed, Apr 25, 2001	7.78	7.93	7.78	7.85
438	NASDAQ	FMNB	Tue, Apr 24, 2001	7.76	7.85	7.76	7.85
437	NASDAQ	FMNB	Mon, Apr 23, 2001	7.95	7.95	7.85	7.85
436	NASDAQ	FMNB	Fri, Apr 20, 2001	7.81	7.85	7.71	7.85
435	NASDAQ	FMNB	Thu, Apr 19, 2001	7.71	7.71	7.71	7.71
434	NASDAQ	FMNB	Wed, Apr 18, 2001	7.61	7.78	7.61	7.78
433	NASDAQ	FMNB	Tue, Apr 17, 2001	7.62	7.62	7.62	7.62
432	NASDAQ	FMNB	Mon, Apr 16, 2001	7.74	7.74	7.53	7.53
431	NASDAQ	FMNB	Thu, Apr 12, 2001	7.85	7.85	7.52	7.52
430	NASDAQ	FMNB	Wed, Apr 11, 2001	7.85	7.85	7.68	7.85
429	NASDAQ	FMNB	Tue, Apr 10, 2001	7.51	7.85	7.51	7.62
428	NASDAQ	FMNB	Mon, Apr 9, 2001	7.62	7.63	7.39	7.39
427	NASDAQ	FMNB	Fri, Apr 6, 2001	7.62	7.62	7.62	7.62
426	NASDAQ	FMNB	Thu, Apr 5, 2001	7.74	7.74	7.62	7.62
425	NASDAQ	FMNB	Wed, Apr 4, 2001	7.68	7.74	7.62	7.74
424	NASDAQ	FMNB	Tue, Apr 3, 2001	7.85	7.85	7.74	7.74
423	NASDAQ	FMNB	Mon, Apr 2, 2001	7.85	7.85	7.62	7.74
422	NASDAQ	FMNB	Fri, Mar 30, 2001	7.85	7.85	7.51	7.62
421	NASDAQ	FMNB	Thu, Mar 29, 2001	7.85	7.85	7.51	7.51
420	NASDAQ	FMNB	Wed, Mar 28, 2001	7.74	7.85	7.62	7.85
419	NASDAQ	FMNB	Tue, Mar 27, 2001	7.85	7.85	7.85	7.85
418	NASDAQ	FMNB	Fri, Mar 23, 2001	7.62	7.74	7.51	7.62
417	NASDAQ	FMNB	Thu, Mar 22, 2001	7.51	7.51	7.51	7.51
416	NASDAQ	FMNB	Wed, Mar 21, 2001	7.51	7.74	7.39	7.51
415	NASDAQ	FMNB	Fri, Mar 16, 2001	7.39	7.74	7.39	7.74
414	NASDAQ	FMNB	Thu, Mar 15, 2001	7.41	7.62	7.39	7.51
413	NASDAQ	FMNB	Wed, Mar 14, 2001	7.39	7.51	7.39	7.39
412	NASDAQ	FMNB	Tue, Mar 13, 2001	7.39	7.51	7.39	7.51
411	NASDAQ	FMNB	Mon, Mar 12, 2001	7.39	7.74	7.28	7.39
410	NASDAQ	FMNB	Fri, Mar 9, 2001	7.62	7.85	7.28	7.74
409	NASDAQ	FMNB	Thu, Mar 8, 2001	7.39	7.62	7.16	7.62
408	NASDAQ	FMNB	Wed, Mar 7, 2001	7.39	7.74	6.93	7.74
407	NASDAQ	FMNB	Tue, Mar 6, 2001	7.39	7.39	6.93	7.16
406	NASDAQ	FMNB	Mon, Mar 5, 2001	6.93	7.04	6.87	6.87
405	NASDAQ	FMNB	Fri, Mar 2, 2001	6.81	7.16	6.58	6.58
404	NASDAQ	FMNB	Thu, Mar 1, 2001	7.39	7.62	6.81	6.81
403	NASDAQ	FMNB	Wed, Feb 28, 2001	7.51	7.62	7.51	7.51
402	NASDAQ	FMNB	Tue, Feb 27, 2001	7.39	7.62	7.39	7.56
401	NASDAQ	FMNB	Mon, Feb 26, 2001	7.51	7.51	7.39	7.39
400	NASDAQ	FMNB	Fri, Feb 23, 2001	7.51	7.85	7.51	7.51
399	NASDAQ	FMNB	Thu, Feb 22, 2001	7.85	7.85	7.62	7.62
398	NASDAQ	FMNB	Wed, Feb 21, 2001	7.51	7.51	7.51	7.51
397	NASDAQ	FMNB	Tue, Feb 20, 2001	7.62	7.74	7.51	7.74
396	NASDAQ	FMNB	Fri, Feb 16, 2001	7.72	7.85	7.72	7.74
395	NASDAQ	FMNB	Thu, Feb 15, 2001	7.74	7.74	7.74	7.74
394	NASDAQ	FMNB	Wed, Feb 14, 2001	7.51	7.85	7.51	7.74
393	NASDAQ	FMNB	Tue, Feb 13, 2001	7.85	7.85	7.51	7.51
392	NASDAQ	FMNB	Mon, Feb 12, 2001	7.51	7.85	7.51	7.85
391	NASDAQ	FMNB	Fri, Feb 9, 2001	7.85	7.85	7.51	7.51
390	NASDAQ	FMNB	Thu, Feb 8, 2001	7.74	7.85	7.74	7.85
389	NASDAQ	FMNB	Wed, Feb 7, 2001	7.74	7.74	7.51	7.74
388	NASDAQ	FMNB	Tue, Feb 6, 2001	7.74	7.74	7.74	7.74
387	NASDAQ	FMNB	Mon, Feb 5, 2001	7.85	7.85	7.51	7.85
386	NASDAQ	FMNB	Fri, Feb 2, 2001	7.97	7.97	7.85	7.85
385	NASDAQ	FMNB	Thu, Feb 1, 2001	7.62	7.97	7.62	7.97
384	NASDAQ	FMNB	Wed, Jan 31, 2001	7.74	7.74	7.74	7.74
383	NASDAQ	FMNB	Tue, Jan 30, 2001	7.62	7.62	7.62	7.62
382	NASDAQ	FMNB	Mon, Jan 29, 2001	7.85	7.85	7.62	7.62
381	NASDAQ	FMNB	Fri, Jan 26, 2001	7.85	7.85	7.85	7.85
380	NASDAQ	FMNB	Thu, Jan 25, 2001	8.08	8.08	8.03	8.08
379	NASDAQ	FMNB	Wed, Jan 24, 2001	7.85	8.31	7.62	7.80
378	NASDAQ	FMNB	Tue, Jan 23, 2001	7.85	8.08	7.39	8.08
377	NASDAQ	FMNB	Mon, Jan 22, 2001	7.85	7.97	7.16	7.39
376	NASDAQ	FMNB	Fri, Jan 19, 2001	7.16	7.74	7.16	7.51
375	NASDAQ	FMNB	Thu, Jan 18, 2001	7.04	7.39	7.04	7.28
374	NASDAQ	FMNB	Wed, Jan 17, 2001	7.28	7.28	7.16	7.28
373	NASDAQ	FMNB	Tue, Jan 16, 2001	7.16	7.28	6.78	6.93
372	NASDAQ	FMNB	Fri, Jan 12, 2001	7.39	7.39	6.70	6.70
371	NASDAQ	FMNB	Thu, Jan 11, 2001	7.28	7.39	7.16	7.39
370	NASDAQ	FMNB	Wed, Jan 10, 2001	7.28	7.28	6.93	6.93
369	NASDAQ	FMNB	Tue, Jan 9, 2001	7.39	7.39	7.04	7.16
368	NASDAQ	FMNB	Mon, Jan 8, 2001	7.39	7.39	6.93	7.04
367	NASDAQ	FMNB	Fri, Jan 5, 2001	7.39	7.39	7.39	7.39
366	NASDAQ	FMNB	Thu, Jan 4, 2001	7.28	7.39	7.16	7.39
365	NASDAQ	FMNB	Wed, Jan 3, 2001	6.58	7.28	6.58	7.04
364	NASDAQ	FMNB	Tue, Jan 2, 2001	7.39	7.39	7.39	7.39
363	NASDAQ	FMNB	Fri, Dec 29, 2000	6.64	7.04	6.47	6.81
362	NASDAQ	FMNB	Thu, Dec 28, 2000	6.99	6.99	6.47	6.47
361	NASDAQ	FMNB	Wed, Dec 27, 2000	6.58	6.93	6.58	6.76
360	NASDAQ	FMNB	Fri, Dec 22, 2000	6.93	6.93	6.58	6.58
359	NASDAQ	FMNB	Wed, Dec 20, 2000	6.70	6.70	6.70	6.70
358	NASDAQ	FMNB	Tue, Dec 19, 2000	6.93	7.28	6.93	6.93
357	NASDAQ	FMNB	Mon, Dec 18, 2000	7.28	7.28	7.16	7.16
356	NASDAQ	FMNB	Fri, Dec 15, 2000	6.93	7.28	6.73	7.28
355	NASDAQ	FMNB	Tue, Dec 12, 2000	6.93	7.28	6.76	7.16
354	NASDAQ	FMNB	Mon, Dec 11, 2000	7.16	7.33	7.16	7.16
353	NASDAQ	FMNB	Fri, Dec 8, 2000	7.39	7.39	6.58	7.16
352	NASDAQ	FMNB	Thu, Dec 7, 2000	7.62	7.62	7.39	7.39
351	NASDAQ	FMNB	Wed, Dec 6, 2000	7.36	7.39	7.36	7.39
350	NASDAQ	FMNB	Tue, Dec 5, 2000	7.36	7.39	7.36	7.39
349	NASDAQ	FMNB	Fri, Dec 1, 2000	7.33	7.62	7.33	7.39
348	NASDAQ	FMNB	Tue, Nov 28, 2000	7.74	7.74	7.74	7.74
347	NASDAQ	FMNB	Mon, Nov 27, 2000	7.85	7.85	7.62	7.68
346	NASDAQ	FMNB	Wed, Nov 22, 2000	7.51	7.74	7.51	7.74
345	NASDAQ	FMNB	Tue, Nov 21, 2000	7.28	7.51	7.28	7.39
344	NASDAQ	FMNB	Mon, Nov 20, 2000	7.39	7.39	7.39	7.39
343	NASDAQ	FMNB	Fri, Nov 17, 2000	7.33	7.39	7.33	7.33
342	NASDAQ	FMNB	Thu, Nov 16, 2000	7.39	7.39	7.39	7.39
341	NASDAQ	FMNB	Tue, Nov 14, 2000	7.51	7.51	7.51	7.51
340	NASDAQ	FMNB	Mon, Nov 13, 2000	7.39	7.39	7.39	7.39
339	NASDAQ	FMNB	Fri, Nov 10, 2000	7.39	7.45	7.33	7.39
338	NASDAQ	FMNB	Thu, Nov 9, 2000	7.62	7.62	7.62	7.62
337	NASDAQ	FMNB	Tue, Nov 7, 2000	7.51	7.62	7.39	7.45
336	NASDAQ	FMNB	Mon, Nov 6, 2000	7.28	7.28	7.28	7.28
335	NASDAQ	FMNB	Fri, Nov 3, 2000	7.51	7.51	7.51	7.51
334	NASDAQ	FMNB	Wed, Nov 1, 2000	7.39	7.39	7.39	7.39
333	NASDAQ	FMNB	Tue, Oct 31, 2000	7.62	7.74	7.62	7.74
332	NASDAQ	FMNB	Wed, Oct 25, 2000	7.39	7.97	7.39	7.97
331	NASDAQ	FMNB	Tue, Oct 24, 2000	7.62	7.97	7.39	7.97
330	NASDAQ	FMNB	Mon, Oct 23, 2000	7.97	7.97	7.97	7.97
329	NASDAQ	FMNB	Fri, Oct 20, 2000	6.81	7.97	6.81	6.93
328	NASDAQ	FMNB	Thu, Oct 19, 2000	6.81	7.28	6.81	7.28
327	NASDAQ	FMNB	Wed, Oct 18, 2000	7.28	7.39	6.81	6.81
326	NASDAQ	FMNB	Mon, Oct 16, 2000	7.28	7.28	7.28	7.28
325	NASDAQ	FMNB	Fri, Oct 13, 2000	7.28	7.39	7.28	7.28
324	NASDAQ	FMNB	Wed, Oct 11, 2000	7.39	7.62	7.39	7.62
323	NASDAQ	FMNB	Tue, Oct 10, 2000	8.66	8.66	8.66	8.66
322	NASDAQ	FMNB	Fri, Oct 6, 2000	8.66	8.66	8.66	8.66
321	NASDAQ	FMNB	Tue, Oct 3, 2000	8.66	8.66	8.66	8.66
320	NASDAQ	FMNB	Mon, Oct 2, 2000	9.12	9.12	9.01	9.01
319	NASDAQ	FMNB	Fri, Sep 29, 2000	7.23	7.39	7.22	7.39
318	NASDAQ	FMNB	Thu, Sep 28, 2000	8.55	8.55	7.39	7.85
317	NASDAQ	FMNB	Wed, Sep 27, 2000	8.31	8.31	7.28	7.28
316	NASDAQ	FMNB	Mon, Sep 25, 2000	7.62	8.55	7.62	8.26
315	NASDAQ	FMNB	Wed, Sep 20, 2000	8.08	8.08	8.08	8.08
314	NASDAQ	FMNB	Tue, Sep 19, 2000	7.28	7.51	6.93	7.51
313	NASDAQ	FMNB	Mon, Sep 18, 2000	7.39	7.51	7.16	7.28
312	NASDAQ	FMNB	Fri, Sep 15, 2000	7.62	7.62	7.28	7.28
311	NASDAQ	FMNB	Thu, Sep 14, 2000	7.62	7.62	7.62	7.62
310	NASDAQ	FMNB	Wed, Sep 13, 2000	7.62	7.62	7.62	7.62
309	NASDAQ	FMNB	Fri, Sep 8, 2000	7.97	8.08	7.74	7.74
308	NASDAQ	FMNB	Thu, Sep 7, 2000	8.08	8.20	7.85	8.20
307	NASDAQ	FMNB	Wed, Sep 6, 2000	7.39	8.08	7.39	8.08
306	NASDAQ	FMNB	Tue, Sep 5, 2000	8.78	8.78	7.85	7.85
305	NASDAQ	FMNB	Thu, Aug 31, 2000	8.03	8.03	8.03	8.03
304	NASDAQ	FMNB	Wed, Aug 30, 2000	8.55	8.55	8.03	8.03
303	NASDAQ	FMNB	Tue, Aug 29, 2000	7.85	8.20	7.85	8.20
302	NASDAQ	FMNB	Mon, Aug 28, 2000	8.20	8.20	8.08	8.08
301	NASDAQ	FMNB	Fri, Aug 25, 2000	7.85	7.85	7.85	7.85
300	NASDAQ	FMNB	Thu, Aug 24, 2000	8.20	8.20	8.08	8.08
299	NASDAQ	FMNB	Tue, Aug 22, 2000	8.08	8.08	8.08	8.08
298	NASDAQ	FMNB	Mon, Aug 21, 2000	8.55	8.55	8.55	8.55
297	NASDAQ	FMNB	Fri, Aug 18, 2000	8.31	8.78	8.31	8.78
296	NASDAQ	FMNB	Thu, Aug 17, 2000	8.38	8.38	8.38	8.38
295	NASDAQ	FMNB	Wed, Aug 16, 2000	8.38	8.38	8.38	8.38
294	NASDAQ	FMNB	Tue, Aug 15, 2000	9.06	9.51	8.15	8.38
293	NASDAQ	FMNB	Mon, Aug 14, 2000	9.06	9.28	8.60	8.83
292	NASDAQ	FMNB	Fri, Aug 11, 2000	9.17	9.17	8.15	8.15
291	NASDAQ	FMNB	Thu, Aug 10, 2000	8.27	8.60	8.27	8.60
290	NASDAQ	FMNB	Wed, Aug 9, 2000	8.38	8.38	8.38	8.38
289	NASDAQ	FMNB	Tue, Aug 8, 2000	9.28	9.28	8.27	9.17
288	NASDAQ	FMNB	Mon, Aug 7, 2000	8.60	8.60	8.38	8.38
287	NASDAQ	FMNB	Fri, Aug 4, 2000	8.94	9.06	8.72	8.72
286	NASDAQ	FMNB	Thu, Jul 27, 2000	8.94	9.28	8.94	9.06
285	NASDAQ	FMNB	Wed, Jul 26, 2000	9.28	9.28	8.94	8.94
284	NASDAQ	FMNB	Tue, Jul 25, 2000	9.28	9.28	8.94	9.28
283	NASDAQ	FMNB	Mon, Jul 24, 2000	9.06	9.06	9.06	9.06
282	NASDAQ	FMNB	Thu, Jul 20, 2000	8.94	9.06	8.94	9.06
281	NASDAQ	FMNB	Tue, Jul 18, 2000	8.94	8.94	8.94	8.94
280	NASDAQ	FMNB	Mon, Jul 17, 2000	8.94	9.06	8.94	9.06
279	NASDAQ	FMNB	Fri, Jul 14, 2000	9.06	9.06	9.06	9.06
278	NASDAQ	FMNB	Wed, Jul 12, 2000	9.40	9.40	9.40	9.40
277	NASDAQ	FMNB	Tue, Jul 11, 2000	9.40	9.40	9.40	9.40
276	NASDAQ	FMNB	Fri, Jul 7, 2000	9.51	9.51	9.51	9.51
275	NASDAQ	FMNB	Wed, Jul 5, 2000	8.94	9.17	8.94	9.06
274	NASDAQ	FMNB	Mon, Jul 3, 2000	9.40	9.40	8.94	9.06
273	NASDAQ	FMNB	Fri, Jun 30, 2000	9.06	9.28	8.60	8.94
272	NASDAQ	FMNB	Thu, Jun 29, 2000	8.72	9.06	8.72	9.06
271	NASDAQ	FMNB	Wed, Jun 28, 2000	11.10	11.10	8.83	9.06
270	NASDAQ	FMNB	Mon, Jun 26, 2000	10.42	12.68	10.42	12.68
269	NASDAQ	FMNB	Tue, Jun 20, 2000	8.60	9.06	8.60	9.06
268	NASDAQ	FMNB	Fri, Jun 16, 2000	10.42	10.42	10.42	10.42
267	NASDAQ	FMNB	Thu, Jun 15, 2000	6.79	9.51	6.57	9.51
266	NASDAQ	FMNB	Wed, Jun 14, 2000	9.96	9.96	9.96	9.96
265	NASDAQ	FMNB	Tue, Jun 13, 2000	10.08	10.53	10.08	10.53
264	NASDAQ	FMNB	Thu, Jun 8, 2000	10.42	10.42	10.42	10.42
263	NASDAQ	FMNB	Wed, Jun 7, 2000	10.87	10.87	9.96	9.96
262	NASDAQ	FMNB	Tue, Jun 6, 2000	11.55	11.55	9.74	9.74
261	NASDAQ	FMNB	Thu, Jun 1, 2000	9.91	9.91	9.62	9.91
260	NASDAQ	FMNB	Wed, May 31, 2000	9.40	9.96	9.40	9.96
259	NASDAQ	FMNB	Tue, May 30, 2000	9.28	9.96	9.28	9.74
258	NASDAQ	FMNB	Fri, May 26, 2000	9.28	9.74	9.28	9.74
257	NASDAQ	FMNB	Wed, May 24, 2000	10.08	10.19	9.62	9.62
256	NASDAQ	FMNB	Tue, May 23, 2000	10.08	10.08	10.08	10.08
255	NASDAQ	FMNB	Mon, May 22, 2000	10.08	10.87	10.08	10.87
254	NASDAQ	FMNB	Fri, May 19, 2000	10.81	10.81	10.30	10.30
253	NASDAQ	FMNB	Wed, May 17, 2000	10.87	11.10	10.87	11.10
252	NASDAQ	FMNB	Tue, May 16, 2000	11.32	11.32	11.32	11.32
251	NASDAQ	FMNB	Mon, May 15, 2000	11.10	11.32	11.10	11.10
250	NASDAQ	FMNB	Fri, May 12, 2000	11.44	11.44	11.10	11.32
249	NASDAQ	FMNB	Thu, May 11, 2000	11.66	11.77	11.44	11.44
248	NASDAQ	FMNB	Mon, May 8, 2000	11.77	11.89	11.66	11.66
247	NASDAQ	FMNB	Fri, May 5, 2000	11.77	11.77	11.77	11.77
246	NASDAQ	FMNB	Thu, May 4, 2000	11.80	11.89	11.80	11.89
245	NASDAQ	FMNB	Tue, May 2, 2000	12.23	12.23	11.86	11.86
244	NASDAQ	FMNB	Fri, Apr 28, 2000	11.83	12.34	11.83	12.34
243	NASDAQ	FMNB	Thu, Apr 27, 2000	12.34	12.34	11.83	11.83
242	NASDAQ	FMNB	Wed, Apr 26, 2000	11.83	11.83	11.83	11.83
241	NASDAQ	FMNB	Mon, Apr 24, 2000	11.89	12.11	11.89	11.89
240	NASDAQ	FMNB	Thu, Apr 20, 2000	11.83	12.11	11.83	12.11
239	NASDAQ	FMNB	Tue, Apr 18, 2000	11.83	12.11	11.83	11.83
238	NASDAQ	FMNB	Mon, Apr 17, 2000	12.34	12.34	12.00	12.00
237	NASDAQ	FMNB	Wed, Apr 12, 2000	12.11	12.23	12.11	12.23
236	NASDAQ	FMNB	Tue, Apr 11, 2000	12.11	12.11	12.11	12.11
235	NASDAQ	FMNB	Mon, Apr 10, 2000	12.06	12.11	12.06	12.11
234	NASDAQ	FMNB	Fri, Apr 7, 2000	12.11	12.11	12.11	12.11
233	NASDAQ	FMNB	Thu, Apr 6, 2000	12.23	12.23	12.00	12.00
232	NASDAQ	FMNB	Tue, Apr 4, 2000	12.23	12.45	12.23	12.23
231	NASDAQ	FMNB	Thu, Mar 30, 2000	12.40	12.45	12.34	12.34
230	NASDAQ	FMNB	Mon, Mar 27, 2000	12.57	12.57	12.57	12.57
229	NASDAQ	FMNB	Fri, Mar 24, 2000	12.40	12.45	12.40	12.45
228	NASDAQ	FMNB	Tue, Mar 21, 2000	12.40	12.57	12.40	12.57
227	NASDAQ	FMNB	Mon, Mar 20, 2000	12.40	12.40	12.40	12.40
226	NASDAQ	FMNB	Fri, Mar 17, 2000	12.40	12.45	12.40	12.45
225	NASDAQ	FMNB	Thu, Mar 16, 2000	12.45	12.57	12.34	12.57
224	NASDAQ	FMNB	Mon, Mar 13, 2000	12.34	12.45	12.34	12.45
223	NASDAQ	FMNB	Fri, Mar 10, 2000	12.34	12.45	12.34	12.34
222	NASDAQ	FMNB	Thu, Mar 9, 2000	12.34	12.34	12.34	12.34
221	NASDAQ	FMNB	Tue, Mar 7, 2000	12.91	12.91	12.45	12.45
220	NASDAQ	FMNB	Mon, Mar 6, 2000	12.34	12.34	12.34	12.34
219	NASDAQ	FMNB	Fri, Mar 3, 2000	12.68	12.68	12.68	12.68
218	NASDAQ	FMNB	Thu, Mar 2, 2000	12.68	12.68	12.45	12.45
217	NASDAQ	FMNB	Tue, Feb 29, 2000	12.23	12.23	12.23	12.23
216	NASDAQ	FMNB	Mon, Feb 28, 2000	12.23	12.23	12.23	12.23
215	NASDAQ	FMNB	Fri, Feb 25, 2000	12.23	12.34	12.23	12.34
214	NASDAQ	FMNB	Thu, Feb 24, 2000	12.23	12.34	12.23	12.34
213	NASDAQ	FMNB	Wed, Feb 23, 2000	12.23	12.34	12.23	12.23
212	NASDAQ	FMNB	Tue, Feb 22, 2000	12.34	12.34	12.23	12.34
211	NASDAQ	FMNB	Fri, Feb 18, 2000	12.45	12.45	12.23	12.34
210	NASDAQ	FMNB	Thu, Feb 17, 2000	12.23	12.34	12.23	12.34
209	NASDAQ	FMNB	Wed, Feb 16, 2000	12.23	12.68	12.23	12.34
208	NASDAQ	FMNB	Thu, Feb 10, 2000	12.23	12.23	12.23	12.23
207	NASDAQ	FMNB	Wed, Feb 9, 2000	12.23	12.68	12.23	12.23
206	NASDAQ	FMNB	Mon, Feb 7, 2000	12.23	12.23	12.23	12.23
205	NASDAQ	FMNB	Fri, Feb 4, 2000	12.23	12.23	12.23	12.23
204	NASDAQ	FMNB	Thu, Feb 3, 2000	12.28	12.28	12.23	12.23
203	NASDAQ	FMNB	Wed, Feb 2, 2000	12.28	12.28	12.28	12.28
202	NASDAQ	FMNB	Tue, Feb 1, 2000	12.23	12.23	12.23	12.23
201	NASDAQ	FMNB	Mon, Jan 31, 2000	12.23	12.23	12.23	12.23
200	NASDAQ	FMNB	Fri, Jan 28, 2000	12.23	12.23	12.23	12.23
199	NASDAQ	FMNB	Thu, Jan 27, 2000	12.28	12.28	12.23	12.23
198	NASDAQ	FMNB	Wed, Jan 26, 2000	12.23	12.28	12.23	12.28
197	NASDAQ	FMNB	Tue, Jan 25, 2000	12.34	12.34	12.23	12.34
196	NASDAQ	FMNB	Mon, Jan 24, 2000	12.23	12.34	12.23	12.23
195	NASDAQ	FMNB	Wed, Jan 19, 2000	12.23	12.23	12.23	12.23
194	NASDAQ	FMNB	Fri, Jan 14, 2000	12.23	12.23	12.23	12.23
193	NASDAQ	FMNB	Thu, Jan 13, 2000	12.34	12.40	12.23	12.23
192	NASDAQ	FMNB	Wed, Jan 12, 2000	12.34	12.40	12.34	12.40
191	NASDAQ	FMNB	Tue, Jan 11, 2000	12.23	12.68	12.23	12.68
190	NASDAQ	FMNB	Mon, Jan 10, 2000	12.34	12.68	12.23	12.68
189	NASDAQ	FMNB	Fri, Jan 7, 2000	12.23	12.45	12.23	12.45
188	NASDAQ	FMNB	Thu, Jan 6, 2000	12.45	12.68	12.45	12.45
187	NASDAQ	FMNB	Wed, Jan 5, 2000	12.23	12.68	12.23	12.68
186	NASDAQ	FMNB	Fri, Dec 31, 1999	12.23	12.57	11.89	12.57
185	NASDAQ	FMNB	Tue, Dec 28, 1999	12.68	12.91	12.45	12.45
184	NASDAQ	FMNB	Thu, Dec 23, 1999	12.79	12.79	12.68	12.68
183	NASDAQ	FMNB	Wed, Dec 22, 1999	12.79	12.79	12.79	12.79
182	NASDAQ	FMNB	Tue, Dec 21, 1999	12.79	12.79	12.79	12.79
181	NASDAQ	FMNB	Mon, Dec 20, 1999	12.79	12.79	12.79	12.79
180	NASDAQ	FMNB	Thu, Dec 16, 1999	12.79	12.79	12.79	12.79
179	NASDAQ	FMNB	Wed, Dec 15, 1999	13.36	13.36	12.79	12.79
178	NASDAQ	FMNB	Tue, Dec 14, 1999	12.79	12.79	12.79	12.79
177	NASDAQ	FMNB	Mon, Dec 13, 1999	12.79	13.36	12.79	13.36
176	NASDAQ	FMNB	Fri, Dec 10, 1999	12.79	12.79	12.79	12.79
175	NASDAQ	FMNB	Thu, Dec 9, 1999	13.25	13.25	12.79	12.79
174	NASDAQ	FMNB	Wed, Dec 8, 1999	12.79	12.79	12.79	12.79
173	NASDAQ	FMNB	Tue, Dec 7, 1999	12.79	12.79	12.79	12.79
172	NASDAQ	FMNB	Thu, Dec 2, 1999	13.36	13.36	13.36	13.36
171	NASDAQ	FMNB	Wed, Dec 1, 1999	12.79	12.79	12.79	12.79
170	NASDAQ	FMNB	Tue, Nov 30, 1999	12.79	12.79	12.79	12.79
169	NASDAQ	FMNB	Wed, Nov 24, 1999	12.79	13.25	12.79	13.25
168	NASDAQ	FMNB	Tue, Nov 23, 1999	13.81	13.81	13.81	13.81
167	NASDAQ	FMNB	Mon, Nov 22, 1999	13.81	13.81	13.81	13.81
166	NASDAQ	FMNB	Thu, Nov 18, 1999	13.81	14.04	13.47	14.04
165	NASDAQ	FMNB	Wed, Nov 17, 1999	13.36	13.81	13.36	13.47
164	NASDAQ	FMNB	Tue, Nov 16, 1999	13.81	13.81	13.53	13.59
163	NASDAQ	FMNB	Fri, Nov 12, 1999	14.04	14.04	13.13	13.13
162	NASDAQ	FMNB	Mon, Nov 8, 1999	14.10	14.10	13.76	13.76
161	NASDAQ	FMNB	Thu, Nov 4, 1999	13.99	14.15	13.99	13.99
160	NASDAQ	FMNB	Wed, Nov 3, 1999	14.37	14.37	14.15	14.15
159	NASDAQ	FMNB	Tue, Nov 2, 1999	14.60	14.60	14.37	14.37
158	NASDAQ	FMNB	Mon, Nov 1, 1999	14.26	14.26	13.76	13.76
157	NASDAQ	FMNB	Fri, Oct 29, 1999	13.99	14.15	13.99	14.15
156	NASDAQ	FMNB	Thu, Oct 28, 1999	12.38	13.99	12.38	13.54
155	NASDAQ	FMNB	Wed, Oct 27, 1999	13.26	13.99	12.38	13.99
154	NASDAQ	FMNB	Tue, Oct 26, 1999	12.85	12.85	12.38	12.38
153	NASDAQ	FMNB	Mon, Oct 25, 1999	13.26	13.26	13.26	13.26
152	NASDAQ	FMNB	Fri, Oct 22, 1999	13.26	13.26	13.26	13.26
151	NASDAQ	FMNB	Wed, Oct 20, 1999	12.38	12.38	12.27	12.38
150	NASDAQ	FMNB	Tue, Oct 19, 1999	12.38	12.38	12.38	12.38
149	NASDAQ	FMNB	Mon, Oct 18, 1999	13.32	13.32	12.38	13.32
148	NASDAQ	FMNB	Wed, Oct 13, 1999	11.82	14.15	11.82	14.15
147	NASDAQ	FMNB	Tue, Oct 12, 1999	11.49	11.49	11.49	11.49
146	NASDAQ	FMNB	Mon, Oct 11, 1999	11.21	11.49	11.21	11.49
145	NASDAQ	FMNB	Fri, Oct 8, 1999	12.15	12.15	10.99	11.10
144	NASDAQ	FMNB	Thu, Oct 7, 1999	11.93	12.15	11.93	11.93
143	NASDAQ	FMNB	Wed, Oct 6, 1999	11.93	11.93	11.71	11.71
142	NASDAQ	FMNB	Tue, Oct 5, 1999	11.93	12.15	11.93	12.15
141	NASDAQ	FMNB	Mon, Oct 4, 1999	12.27	12.38	11.93	11.93
140	NASDAQ	FMNB	Fri, Oct 1, 1999	12.27	12.27	11.71	11.93
139	NASDAQ	FMNB	Thu, Sep 30, 1999	11.71	12.27	11.71	12.27
138	NASDAQ	FMNB	Wed, Sep 29, 1999	11.82	11.99	11.71	11.99
137	NASDAQ	FMNB	Tue, Sep 28, 1999	11.93	12.04	11.93	12.04
136	NASDAQ	FMNB	Mon, Sep 27, 1999	12.96	13.07	12.96	13.07
135	NASDAQ	FMNB	Fri, Sep 24, 1999	13.07	13.54	13.07	13.54
134	NASDAQ	FMNB	Thu, Sep 23, 1999	12.93	13.04	12.93	13.04
133	NASDAQ	FMNB	Wed, Sep 22, 1999	14.15	14.15	13.04	13.26
132	NASDAQ	FMNB	Tue, Sep 21, 1999	15.04	15.04	14.82	14.82
131	NASDAQ	FMNB	Mon, Sep 20, 1999	14.71	14.71	14.60	14.60
130	NASDAQ	FMNB	Fri, Sep 17, 1999	15.26	15.26	15.26	15.26
129	NASDAQ	FMNB	Thu, Sep 16, 1999	14.60	14.71	14.26	14.71
128	NASDAQ	FMNB	Wed, Sep 15, 1999	14.82	15.48	14.60	15.48
127	NASDAQ	FMNB	Tue, Sep 14, 1999	14.15	14.15	14.15	14.15
126	NASDAQ	FMNB	Mon, Sep 13, 1999	14.26	14.60	14.15	14.15
125	NASDAQ	FMNB	Fri, Sep 10, 1999	14.82	14.82	14.82	14.82
124	NASDAQ	FMNB	Wed, Sep 8, 1999	14.15	14.82	14.15	14.15
123	NASDAQ	FMNB	Tue, Sep 7, 1999	14.15	15.04	14.15	14.15
122	NASDAQ	FMNB	Fri, Sep 3, 1999	15.48	15.48	14.71	14.71
121	NASDAQ	FMNB	Thu, Sep 2, 1999	14.82	14.82	14.82	14.82
120	NASDAQ	FMNB	Wed, Sep 1, 1999	14.15	15.04	13.76	15.04
119	NASDAQ	FMNB	Tue, Aug 31, 1999	14.15	14.15	14.15	14.15
118	NASDAQ	FMNB	Mon, Aug 30, 1999	13.82	13.82	13.21	13.26
117	NASDAQ	FMNB	Fri, Aug 27, 1999	13.10	13.43	13.07	13.43
116	NASDAQ	FMNB	Thu, Aug 26, 1999	13.76	13.76	13.32	13.43
115	NASDAQ	FMNB	Wed, Aug 25, 1999	13.88	13.88	13.26	13.54
114	NASDAQ	FMNB	Mon, Aug 23, 1999	13.88	13.88	13.76	13.88
113	NASDAQ	FMNB	Fri, Aug 20, 1999	14.15	14.15	13.65	13.65
112	NASDAQ	FMNB	Thu, Aug 19, 1999	13.88	13.88	13.88	13.88
111	NASDAQ	FMNB	Wed, Aug 18, 1999	14.15	14.15	14.15	14.15
110	NASDAQ	FMNB	Tue, Aug 17, 1999	14.15	14.15	14.15	14.15
109	NASDAQ	FMNB	Mon, Aug 16, 1999	14.37	14.60	14.37	14.60
108	NASDAQ	FMNB	Thu, Aug 12, 1999	14.82	14.82	14.82	14.82
107	NASDAQ	FMNB	Wed, Aug 11, 1999	14.37	14.37	14.37	14.37
106	NASDAQ	FMNB	Tue, Aug 10, 1999	14.65	14.82	14.60	14.60
105	NASDAQ	FMNB	Mon, Aug 9, 1999	14.71	14.71	14.60	14.60
104	NASDAQ	FMNB	Fri, Aug 6, 1999	14.82	14.82	14.82	14.82
103	NASDAQ	FMNB	Thu, Aug 5, 1999	14.82	14.82	14.60	14.60
102	NASDAQ	FMNB	Tue, Aug 3, 1999	14.60	14.60	14.60	14.60
101	NASDAQ	FMNB	Mon, Aug 2, 1999	15.04	15.04	15.04	15.04
100	NASDAQ	FMNB	Fri, Jul 30, 1999	15.37	15.37	15.37	15.37
99	NASDAQ	FMNB	Thu, Jul 29, 1999	15.15	15.15	15.15	15.15
98	NASDAQ	FMNB	Mon, Jul 26, 1999	14.82	14.82	14.82	14.82
97	NASDAQ	FMNB	Thu, Jul 22, 1999	14.60	15.04	14.60	15.04
96	NASDAQ	FMNB	Tue, Jul 20, 1999	14.93	14.93	14.71	14.82
95	NASDAQ	FMNB	Fri, Jul 16, 1999	15.04	15.04	15.04	15.04
94	NASDAQ	FMNB	Wed, Jul 14, 1999	15.15	15.26	15.15	15.26
93	NASDAQ	FMNB	Tue, Jul 13, 1999	14.93	15.15	14.93	15.15
92	NASDAQ	FMNB	Mon, Jul 12, 1999	14.82	15.04	14.82	15.04
91	NASDAQ	FMNB	Fri, Jul 9, 1999	15.26	15.71	15.26	15.71
90	NASDAQ	FMNB	Wed, Jul 7, 1999	15.04	15.04	15.04	15.04
89	NASDAQ	FMNB	Tue, Jul 6, 1999	14.60	14.60	14.60	14.60
88	NASDAQ	FMNB	Tue, Jun 29, 1999	16.43	16.43	16.43	16.43
87	NASDAQ	FMNB	Mon, Jun 28, 1999	15.04	16.43	15.04	16.43
86	NASDAQ	FMNB	Fri, Jun 25, 1999	15.48	15.48	15.48	15.48
85	NASDAQ	FMNB	Thu, Jun 24, 1999	15.48	15.48	15.48	15.48
84	NASDAQ	FMNB	Wed, Jun 23, 1999	15.48	15.48	15.48	15.48
83	NASDAQ	FMNB	Tue, Jun 22, 1999	15.48	15.48	15.48	15.48
82	NASDAQ	FMNB	Mon, Jun 21, 1999	15.48	15.48	15.48	15.48
81	NASDAQ	FMNB	Wed, Jun 16, 1999	16.43	16.43	15.04	15.04
80	NASDAQ	FMNB	Fri, Jun 11, 1999	15.04	16.43	15.04	16.43
79	NASDAQ	FMNB	Wed, Jun 9, 1999	15.48	16.43	15.48	16.43
78	NASDAQ	FMNB	Tue, Jun 8, 1999	15.04	15.93	15.04	15.48
77	NASDAQ	FMNB	Tue, Jun 1, 1999	15.04	15.04	15.04	15.04
76	NASDAQ	FMNB	Fri, May 28, 1999	15.48	15.48	15.48	15.48
75	NASDAQ	FMNB	Thu, May 27, 1999	14.60	15.48	14.60	14.60
74	NASDAQ	FMNB	Wed, May 26, 1999	15.48	15.71	15.48	15.71
73	NASDAQ	FMNB	Mon, May 24, 1999	15.48	15.48	15.48	15.48
72	NASDAQ	FMNB	Fri, May 21, 1999	15.48	15.48	15.48	15.48
71	NASDAQ	FMNB	Thu, May 20, 1999	15.85	16.43	15.48	16.43
70	NASDAQ	FMNB	Wed, May 19, 1999	14.82	16.43	14.82	15.87
69	NASDAQ	FMNB	Tue, May 18, 1999	14.60	15.48	14.60	15.48
68	NASDAQ	FMNB	Mon, May 17, 1999	16.43	16.43	14.60	14.60
67	NASDAQ	FMNB	Fri, May 14, 1999	16.43	16.43	16.43	16.43
66	NASDAQ	FMNB	Thu, May 13, 1999	15.04	16.43	15.04	16.43
65	NASDAQ	FMNB	Wed, May 12, 1999	15.48	16.43	14.60	16.43
64	NASDAQ	FMNB	Tue, May 11, 1999	17.09	17.09	17.09	17.09
63	NASDAQ	FMNB	Mon, May 10, 1999	16.76	17.09	16.76	17.09
62	NASDAQ	FMNB	Fri, May 7, 1999	16.43	17.09	16.43	17.09
61	NASDAQ	FMNB	Thu, May 6, 1999	16.43	16.43	16.43	16.43
60	NASDAQ	FMNB	Wed, May 5, 1999	16.87	16.87	16.87	16.87
59	NASDAQ	FMNB	Mon, May 3, 1999	16.98	16.98	16.98	16.98
58	NASDAQ	FMNB	Fri, Apr 30, 1999	16.98	16.98	16.98	16.98
57	NASDAQ	FMNB	Thu, Apr 29, 1999	16.98	17.43	16.98	17.43
56	NASDAQ	FMNB	Tue, Apr 27, 1999	17.76	17.76	17.43	17.43
55	NASDAQ	FMNB	Mon, Apr 26, 1999	17.87	17.87	17.87	17.87
54	NASDAQ	FMNB	Fri, Apr 23, 1999	17.43	17.76	17.43	17.54
53	NASDAQ	FMNB	Thu, Apr 22, 1999	17.43	17.76	17.43	17.76
52	NASDAQ	FMNB	Wed, Apr 21, 1999	17.65	17.87	17.43	17.76
51	NASDAQ	FMNB	Tue, Apr 20, 1999	17.76	17.76	17.76	17.76
50	NASDAQ	FMNB	Fri, Apr 16, 1999	18.43	18.43	17.87	17.87
49	NASDAQ	FMNB	Thu, Apr 15, 1999	18.20	18.54	18.20	18.54
48	NASDAQ	FMNB	Wed, Apr 14, 1999	18.76	18.76	18.76	18.76
47	NASDAQ	FMNB	Tue, Apr 13, 1999	18.32	18.32	18.20	18.20
46	NASDAQ	FMNB	Mon, Apr 12, 1999	18.32	18.32	18.20	18.20
45	NASDAQ	FMNB	Fri, Apr 9, 1999	18.20	18.20	18.20	18.20
44	NASDAQ	FMNB	Thu, Apr 1, 1999	18.98	18.98	18.87	18.87
43	NASDAQ	FMNB	Wed, Mar 31, 1999	18.20	18.54	18.20	18.43
42	NASDAQ	FMNB	Tue, Mar 30, 1999	18.20	18.32	18.20	18.32
41	NASDAQ	FMNB	Mon, Mar 29, 1999	18.76	18.76	18.76	18.76
40	NASDAQ	FMNB	Fri, Mar 26, 1999	18.20	18.76	18.20	18.76
39	NASDAQ	FMNB	Tue, Mar 23, 1999	19.15	19.15	19.15	19.15
38	NASDAQ	FMNB	Mon, Mar 22, 1999	18.87	19.26	18.54	19.26
37	NASDAQ	FMNB	Fri, Mar 19, 1999	18.20	18.43	18.20	18.43
36	NASDAQ	FMNB	Wed, Mar 17, 1999	18.20	18.20	18.20	18.20
35	NASDAQ	FMNB	Tue, Mar 16, 1999	18.87	18.87	18.87	18.87
34	NASDAQ	FMNB	Mon, Mar 15, 1999	18.20	18.20	18.20	18.20
33	NASDAQ	FMNB	Thu, Mar 11, 1999	18.20	18.54	18.20	18.20
32	NASDAQ	FMNB	Wed, Mar 10, 1999	18.32	18.32	18.20	18.20
31	NASDAQ	FMNB	Tue, Mar 9, 1999	18.54	18.54	18.54	18.54
30	NASDAQ	FMNB	Mon, Mar 8, 1999	18.76	18.76	18.76	18.76
29	NASDAQ	FMNB	Fri, Mar 5, 1999	18.20	18.76	18.20	18.76
28	NASDAQ	FMNB	Thu, Mar 4, 1999	18.20	18.43	18.20	18.43
27	NASDAQ	FMNB	Tue, Mar 2, 1999	18.65	18.65	18.20	18.20
26	NASDAQ	FMNB	Mon, Mar 1, 1999	18.32	18.43	18.20	18.43
25	NASDAQ	FMNB	Thu, Feb 25, 1999	18.20	18.20	18.20	18.20
24	NASDAQ	FMNB	Wed, Feb 24, 1999	18.54	18.76	18.54	18.65
23	NASDAQ	FMNB	Tue, Feb 23, 1999	18.54	18.76	18.43	18.65
22	NASDAQ	FMNB	Mon, Feb 22, 1999	18.20	18.76	18.20	18.76
21	NASDAQ	FMNB	Fri, Feb 19, 1999	18.32	18.87	18.32	18.87
20	NASDAQ	FMNB	Wed, Feb 17, 1999	18.20	18.20	18.20	18.20
19	NASDAQ	FMNB	Fri, Feb 12, 1999	18.65	18.65	18.65	18.65
18	NASDAQ	FMNB	Wed, Feb 10, 1999	18.65	18.65	18.54	18.54
17	NASDAQ	FMNB	Tue, Feb 9, 1999	18.54	18.54	18.54	18.54
16	NASDAQ	FMNB	Fri, Feb 5, 1999	18.54	18.98	18.54	18.98
15	NASDAQ	FMNB	Thu, Feb 4, 1999	18.32	18.32	18.20	18.20
14	NASDAQ	FMNB	Wed, Feb 3, 1999	18.98	18.98	18.98	18.98
13	NASDAQ	FMNB	Tue, Feb 2, 1999	18.54	18.65	18.54	18.65
12	NASDAQ	FMNB	Mon, Feb 1, 1999	18.20	18.32	18.20	18.32
11	NASDAQ	FMNB	Fri, Jan 29, 1999	18.98	18.98	18.59	18.98
10	NASDAQ	FMNB	Thu, Jan 28, 1999	19.48	19.48	18.20	18.98
9	NASDAQ	FMNB	Tue, Jan 26, 1999	18.98	18.98	18.20	18.20
8	NASDAQ	FMNB	Mon, Jan 25, 1999	18.32	18.87	18.32	18.87
7	NASDAQ	FMNB	Fri, Jan 22, 1999	18.32	18.32	18.32	18.32
6	NASDAQ	FMNB	Fri, Jan 15, 1999	18.20	18.20	18.20	18.20
5	NASDAQ	FMNB	Wed, Jan 13, 1999	19.09	19.09	18.70	18.70
4	NASDAQ	FMNB	Tue, Jan 12, 1999	18.32	18.87	18.32	18.87
3	NASDAQ	FMNB	Mon, Jan 11, 1999	18.65	18.65	18.65	18.65
2	NASDAQ	FMNB	Tue, Jan 5, 1999	17.87	17.87	17.87	17.87
1	NASDAQ	FMNB	Mon, Jan 4, 1999	17.87	17.87	17.87	17.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Farmers National Banc Corp NASDAQ:FMNB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024