FNB Bancorp Stock Price History (NASDAQ:FNBG)

Add to My Stocks
$41.25 $0 (0%) FNBG stock closing price Apr 27, 2017 (Closing)

View and download FNB Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with FNB Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FNB Bancorp stock price history chart shows that the stock price reached a high of 42.75 on 13 Apr, 2017, and a low of 4.74 on 13 Apr, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2741.2541.2541.0541.25192719.373.99
2017-04-2641.2541.2541.1241.25304619.373.99
2017-04-2541.5041.5041.2541.25242019.373.99
2017-04-2441.3341.5041.2041.50409719.484.02
2017-04-2142.0042.0041.5041.60417619.534.03
2017-04-2042.2542.0041.9542.00438119.724.07
2017-04-1941.1242.3341.1242.14741819.784.08
2017-04-1842.0042.2042.0042.151975919.794.08
2017-04-1741.8342.1041.5042.1061519.774.08
2017-04-1339.0043.0039.0042.752801020.074.14
2017-04-1239.0039.0039.0039.0030018.313.78
2017-04-1137.6037.6037.6037.60134017.653.64
2017-04-1037.5537.5537.5537.5589417.633.64
2017-04-0637.0138.0037.0137.80344017.753.66
2017-04-0537.0037.0037.0037.0079617.373.58
2017-04-0437.0037.0037.0037.0010017.373.58
2017-04-0336.5536.5536.5536.55423217.163.54
2017-03-3136.5536.5536.5536.5532517.163.54
2017-03-3036.7536.7536.5536.55520017.163.54
2017-03-2936.5036.5036.5036.5019517.143.53
2017-03-280.000.000.0036.500N/AN/A
2017-03-270.000.000.0036.5072N/AN/A
2017-03-2436.2036.5836.2036.50546517.143.53
2017-03-230.000.000.0036.500N/AN/A
2017-03-2236.2036.7036.2036.50180117.143.53
2017-03-2136.5036.5036.2036.45614317.113.53
2017-03-200.000.000.0036.5020N/AN/A
2017-03-1736.1536.5036.1536.5094417.143.53
2017-03-160.000.000.0036.500N/AN/A
2017-03-1536.5036.5036.5036.5010017.143.53
2017-03-140.000.000.0036.150N/AN/A
2017-03-1336.1536.1536.1536.1556016.973.50
2017-03-1036.1536.1536.1536.1531516.973.50
2017-03-090.000.000.0036.150N/AN/A
2017-03-0836.6536.6536.1536.1566916.973.50
2017-03-070.000.000.0036.7029N/AN/A
2017-03-0636.1536.7036.1536.7080017.233.55
2017-03-030.000.000.0036.150N/AN/A
2017-03-0236.5036.5036.1536.1546716.973.50
2017-03-0136.5036.7536.5036.7565017.253.56
2017-02-2836.5036.5036.5036.5023517.143.53
2017-02-270.000.000.0036.100N/AN/A
2017-02-2436.1036.1036.1036.1096916.953.49
2017-02-2336.0736.0736.0736.0730016.933.49
2017-02-2236.0036.6336.0036.50119217.143.53
2017-02-210.000.000.0036.005N/AN/A
2017-02-200.000.000.0036.000N/AN/A
2017-02-1735.9936.5035.9936.00620616.903.49
2017-02-160.000.000.0035.1210N/AN/A
2017-02-1535.9935.9935.1235.1220216.493.40
2017-02-1435.0135.5035.0135.01401716.443.39
2017-02-1335.0035.9935.0035.01145016.443.39
2017-02-1035.0035.0035.0035.00145616.433.39
2017-02-0935.0035.0035.0035.0058516.433.39
2017-02-0834.8035.0034.8035.00210916.433.39
2017-02-0734.7534.7534.7534.7544116.323.36
2017-02-0634.9535.0034.7534.75112316.323.36
2017-02-0334.4534.6534.4534.6529616.273.35
2017-02-0234.3534.3534.3534.35477716.133.33
2017-02-010.000.000.0034.360N/AN/A
2017-01-3134.3534.7534.3534.36169916.133.33
2017-01-3034.4534.4534.3534.3557317.623.34
2017-01-270.000.000.0034.193N/AN/A
2017-01-2634.3534.3634.3534.35356317.623.34
2017-01-2535.0035.0034.2534.25195017.563.33
2017-01-2434.2034.2434.1034.20330017.543.33
2017-01-2333.4534.2033.0534.201208517.543.33
2017-01-2032.9632.9632.9632.9611016.903.21
2017-01-1932.9633.0032.9633.0094216.923.21
2017-01-180.000.000.0033.250N/AN/A
2017-01-1733.0033.2533.0033.25119017.053.24
2017-01-160.000.000.0033.250N/AN/A
2017-01-1333.0033.2533.0033.2531017.053.24
2017-01-1232.9232.9232.9232.9220816.883.20
2017-01-1133.0033.0033.0033.0021016.923.21
2017-01-1033.0033.0032.9232.92201016.883.20
2017-01-0933.0033.2033.0033.00265816.923.21
2017-01-0633.2533.2532.7633.25254817.053.24
2017-01-050.000.000.0032.750N/AN/A
2017-01-0432.7533.0032.7532.75535016.803.19
2017-01-0332.5532.6032.5532.60371316.723.17
2017-01-020.000.000.0032.550N/AN/A
2016-12-300.000.000.0032.5539N/AN/A
2016-12-2932.6533.0032.5532.55595016.693.17
2016-12-2832.7532.7532.7532.75180016.803.19
2016-12-2733.0033.0033.0033.0045516.923.21
2016-12-260.000.000.0033.400N/AN/A
2016-12-2333.4033.4033.4033.4018617.133.25
2016-12-2233.4033.4033.4033.4030017.133.25
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 42.75 Apr 13,2017
Min Stock Price 12.54 May 11,2012
Avg Stock Price 23.46

FNB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 20.07 Apr 13,2017
Min PE Ratio 8.11 Nov 15,2012
Avg PE Ratio 14.02

FNB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.14 Apr 13,2017
Min PS Ratio 1.46 May 11,2012
Avg PS Ratio 2.52

FNBG Industry Peers

Company Price Change (%)
Sierra Bancorp (BSRR)26.320.43 (1.61%)
Central Valley Comm. Bancorp (CVCY)23.430.21 (0.89%)
American River (AMRB)14.790.16 (1.07%)
Bank Of Marin (BMRC)64.13.15 (4.68%)
East West Bancorp (EWBC)55.820.93 (1.64%)
Trico Bancshares (TCBK)36.420.35 (0.95%)
1st Century Bancshares (FCTY)11.220 (0%)

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 and volume changes on a daily basis is provided in the FNB Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 41.25 and 3046 shares of FNBG were traded on 26 Apr, 2017. FNB Bancorp historical P/S ratio was at a high of 4.14 on 13 Apr, 2017 and a low of 1.05 on 03 Nov, 2011. .