FNB Bancorp Stock Price History (OTCMKTS:FNBG)

Add to My Stocks
$32.3 $0 (0%) FNBG stock closing price Dec 02, 2016 (Closing)

The 10 year data of FNB Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and FNB Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 34.25 on 25 Nov, 2016 as seen from FNB Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0232.3032.3032.3032.30110015.832.99
2016-12-0132.5032.5032.3032.3072215.832.99
2016-11-2934.0034.0034.0034.0010016.673.15
2016-11-2334.0034.2534.0034.2530216.793.17
2016-11-2233.5033.7533.5033.7524516.543.13
2016-11-1832.7533.0032.7533.0073716.183.06
2016-11-1732.5032.5032.5032.5020015.933.01
2016-11-1632.0032.0032.0032.0028515.692.97
2016-11-1531.5032.5031.5032.50346515.933.01
2016-11-1431.5031.9531.5031.9568915.662.96
2016-11-1131.0031.5031.0031.50100015.442.92
2016-11-1030.7530.9030.7530.9099315.152.86
2016-11-0930.7030.7030.5030.5048414.952.83
2016-11-0830.6030.6030.6030.6022415.002.84
2016-11-0430.4530.4530.4530.4530014.932.82
2016-11-0330.3530.3530.3530.3510014.882.81
2016-11-0230.1030.2530.1030.25646414.832.80
2016-11-0130.3530.3530.3530.3539214.882.81
2016-10-3130.1030.1030.1030.1026714.762.79
2016-10-2830.3530.3530.3530.3530015.102.89
2016-10-2730.1530.2530.1530.2540515.052.88
2016-10-2530.1530.1530.1530.1510015.002.87
2016-10-2030.0530.0529.9530.05219614.952.86
2016-10-1330.0530.0530.0530.0520014.952.86
2016-10-0530.0530.0530.0530.05110114.952.86
2016-10-0430.0530.5030.0530.5055015.172.90
2016-09-3030.2530.4530.2530.4537915.152.90
2016-09-2930.0030.0030.0030.00947214.932.86
2016-09-2830.0030.0030.0030.00246914.932.86
2016-09-2330.5030.5030.5030.5020015.172.90
2016-09-160.000.000.0030.000N/AN/A
2016-09-1530.0030.0030.0030.00109314.932.86
2016-09-1430.0030.2530.0030.25245115.052.88
2016-09-1329.9029.9029.8029.901660714.882.85
2016-09-1229.9029.9529.9029.9590014.902.85
2016-09-0929.6029.9029.5029.90488414.882.85
2016-09-0829.8529.8529.8529.85117614.852.84
2016-09-0729.7529.7529.7529.7524814.802.83
2016-09-0629.7529.7529.7529.7530014.802.83
2016-09-0229.7529.7529.7529.7560014.802.83
2016-09-0129.5029.5029.5029.5020014.682.81
2016-08-3129.7029.7029.5029.6066914.732.82
2016-08-3029.7029.7029.7029.70141714.782.83
2016-08-290.000.000.0029.600N/AN/A
2016-08-2629.6029.6029.6029.60200014.732.82
2016-08-2529.7529.7529.6029.6031414.732.82
2016-08-240.000.000.0029.650N/AN/A
2016-08-2329.6529.6529.6529.6526514.752.82
2016-08-2229.7529.8529.6529.6556214.752.82
2016-08-190.000.000.0029.600N/AN/A
2016-08-180.000.000.0029.600N/AN/A
2016-08-1729.5029.6029.4929.60187014.732.82
2016-08-1629.5029.5029.5029.5020514.682.81
2016-08-1529.2529.5029.2529.40200314.632.80
2016-08-1229.1029.2529.1029.2546814.552.78
2016-08-110.000.000.0029.100N/AN/A
2016-08-1029.1029.1029.1029.1060814.482.77
2016-08-0929.0529.0629.0529.06110814.462.77
2016-08-0829.0129.0129.0129.0150014.432.76
2016-08-0529.0029.0129.0029.00363314.432.76
2016-08-0428.8528.8528.8528.85114114.352.75
2016-08-0328.7528.7528.7528.7520014.302.74
2016-08-0228.6528.7028.6528.7029114.282.73
2016-08-0128.7528.7528.5028.75118014.302.74
2016-07-2928.2528.7028.2528.2548314.062.69
2016-07-2828.2528.2528.2528.2550714.062.69
2016-07-2728.7528.7528.1828.1820014.532.77
2016-07-260.000.000.0028.6520N/AN/A
2016-07-2528.5028.6528.5028.6562414.772.81
2016-07-2228.1828.1828.1828.18100014.532.77
2016-07-2128.5028.5028.5028.5077614.692.80
2016-07-2028.3028.6528.3028.6534814.772.81
2016-07-190.000.000.0028.230N/AN/A
2016-07-180.000.000.0028.230N/AN/A
2016-07-1528.2328.2328.2328.2329814.552.77
2016-07-140.000.000.0028.200N/AN/A
2016-07-1328.2028.2028.2028.2060014.542.77
2016-07-1228.2328.2328.1528.1564714.512.76
2016-07-1128.1528.1528.1528.1518314.512.76
2016-07-0828.0028.0028.0028.0012314.432.75
2016-07-0728.0028.0028.0028.0090014.432.75
2016-07-0628.2528.2528.0128.0174614.442.75
2016-07-0528.5028.5028.5028.5010714.692.80
2016-07-040.000.000.0028.300N/AN/A
2016-07-010.000.000.0028.300N/AN/A
2016-06-3028.3028.3028.3028.3031314.592.78
2016-06-2928.3128.3128.2528.25114314.562.77
2016-06-2828.3128.3128.3128.3173314.592.78
2016-06-2728.3228.3228.3228.3210514.602.78
Get more Data

FNB Bancorp Stock Chart

View FNBG PE ratio, PS ratio stocks charts and compare with peers.
FNBG Chart
Note: Compare FNB Bancorp stock price history with the index and industry peers.

FNB Bancorp Historical Prices: Past 5 years

Max Stock Price 34.25 Nov 23,2016
Min Stock Price 9.64 Dec 06,2011
Avg Stock Price 22.53

FNB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 18.49 Jan 03,2014
Min PE Ratio 8.11 Nov 15,2012
Avg PE Ratio 13.69

FNB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.17 Nov 23,2016
Min PS Ratio 1.09 Dec 02,2011
Avg PS Ratio 2.34

FNBG Industry Peers

Company Price Change (%)
First Financial Northwest (FFNW)17.50.46 (2.7%)
Lake Sunapee Bank Group (LSBG)21.610.23 (1.05%)
American River (AMRB)14.250.08 (0.56%)
Central Valley Comm. Bancorp (CVCY)16.670.07 (0.42%)
Bank Of Marin (BMRC)64.450.45 (0.7%)
East West Bancorp (EWBC)48.580.4 (0.82%)
Sierra Bancorp (BSRR)22.920.55 (2.34%)

We provide FNB Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FNB Bancorp stock analysis. The price movement is easily depicted in the FNB Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 32.3 and 722 shares of FNBG were traded on 01 Dec, 2016. Looking at FNB Bancorp stock market history data, the P/S ratio was at a low of 1.05 on 03 Nov, 2011. .