FNB Bancorp Stock Price History, FNBG Historical Prices

Add to My Stocks
$36.92 $0.13 (0.35%) FNBG stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download FNB Bancorp stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and FNB Bancorp P/E ratio data for the stock. The FNB Bancorp stock price history chart shows that the stock price was at a low of $10.62 on Mar 08, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 36.8 36.99 36.55 36.92 3,690 21.85 5.14
2018-02-22 36.68 37.16 36.64 36.79 5,000 21.77 5.12
2018-02-21 35.96 36.75 35.96 36.59 5,291 21.65 5.09
2018-02-20 36.81 36.81 35.66 35.95 13,573 21.27 5
2018-02-16 36.03 36.74 36.03 36.61 20,298 21.66 5.1
2018-02-15 35.85 36.64 35.83 36.15 13,234 21.39 5.03
2018-02-14 35.51 35.89 35.43 35.83 5,480 21.2 4.99
2018-02-13 35.36 35.67 35.19 35.63 2,376 21.08 4.96
2018-02-12 35.94 35.94 35.34 35.62 4,002 21.08 4.96
2018-02-09 35.38 36.13 35.06 35.76 16,940 21.16 4.98
2018-02-08 35.58 35.81 34.96 35 10,615 20.71 4.87
2018-02-07 35.35 35.57 35.07 35.55 30,474 21.04 4.95
2018-02-06 34.71 35.45 34.7 35.45 24,912 20.98 4.93
2018-02-05 35.98 36.25 35.4 35.43 16,668 20.96 4.93
2018-02-02 36.08 36.25 35.88 35.94 13,562 21.27 5
2018-02-01 35.36 36.24 35.31 36.1 18,154 21.36 5.02
2018-01-31 36.49 36.51 35.31 35.59 7,642 21.06 4.95
2018-01-30 35.76 36.25 35.36 35.95 3,942 21.27 5
2018-01-29 36.21 36.45 35.89 36 18,490 21.3 5.01
2018-01-26 36.73 36.73 35.61 36.23 22,274 21.44 5.04
2018-01-25 36.97 36.97 36.42 36.63 14,440 21.68 5.1
2018-01-24 37.2 37.44 36.95 36.95 8,225 21.86 5.14
2018-01-23 37.72 37.72 37.18 37.18 13,992 22 5.18
2018-01-22 38.23 38.23 37.31 37.65 4,684 22.28 5.24
2018-01-19 37.82 38.24 37.77 38.17 7,196 22.59 5.31
2018-01-18 37.91 37.91 37.48 37.5 8,777 22.19 5.22
2018-01-17 37.54 38.02 37.54 37.89 2,746 22.42 5.27
2018-01-16 37.95 38.36 37.63 37.63 22,672 22.27 5.24
2018-01-12 37.97 38.31 37.69 37.95 15,890 22.46 5.28
2018-01-11 37.1 38 36.63 37.92 10,093 22.44 5.28
2018-01-10 37.24 37.75 37.13 37.23 24,098 22.03 5.18
2018-01-09 37.01 37.7 37.01 37.24 31,564 22.04 5.18
2018-01-08 36.95 37.11 36.7 37.11 14,558 21.96 5.17
2018-01-05 37.44 37.44 36.78 37.03 18,043 21.91 5.15
2018-01-04 37 37.48 36.85 37.35 19,933 22.1 5.2
2018-01-03 36.74 37 36.54 36.93 37,533 21.85 5.14
2018-01-02 37.72 37.72 36.25 36.79 17,524 21.77 5.12
2017-12-29 37.52 37.52 36.31 36.49 8,711 21.59 5.08
2017-12-28 36.9 37.42 36.66 37.18 11,719 22 5.18
2017-12-27 37.26 37.33 36.78 36.87 16,383 21.82 5.13
2017-12-26 37.66 37.66 37.14 37.14 7,934 21.98 5.17
2017-12-22 38.56 38.56 37.4 37.7 18,050 22.31 5.25
2017-12-21 38.63 38.94 35.01 38.62 6,137 22.85 5.38
2017-12-20 38.24 38.88 38.22 38.61 13,291 22.85 5.37
2017-12-19 38.05 38.25 37.96 38.11 87,977 22.55 5.3
2017-12-18 38.05 38.16 37.97 38.05 182,466 22.52 5.3
2017-12-15 36.95 38 36.95 38 149,195 22.49 5.29
2017-12-14 37.75 38.24 36.8 37.09 32,845 21.95 5.16
2017-12-13 38 38.1 37.78 37.84 29,608 22.39 5.27
2017-12-12 38.33 38.79 37.83 37.95 122,627 22.46 5.28
2017-12-11 36.47 36.47 35.64 35.66 3,102 21.1 4.96
2017-12-08 34.81 36.25 34.81 35.34 5,619 20.91 4.92
2017-12-07 34.27 35.95 34.27 35.08 8,605 20.76 4.88
2017-12-06 35.01 35.16 34.77 34.77 4,167 20.57 4.84
2017-12-05 36.27 36.27 34.82 35.2 7,807 20.83 4.9
2017-12-04 37.29 37.38 35.82 36.15 8,384 21.39 5.03
2017-12-01 36.38 37 35.72 36.67 4,497 21.7 5.1
2017-11-30 36.24 37 36.2 36.37 4,684 21.52 5.06
2017-11-29 36.1 37 35.52 36.45 3,439 21.57 5.07
2017-11-28 36.65 36.65 33.68 36.34 4,075 21.5 5.06
2017-11-27 36.62 37.32 36.13 36.13 3,951 21.38 5.03
2017-11-24 35.73 37.18 35.73 36.62 3,046 21.67 5.1
2017-11-23 0 0 0 36.06 0 - -
2017-11-22 37.06 37.48 35.91 36.06 12,452 21.34 5.02
2017-11-21 35.53 37.66 35.5 36.4 9,154 21.54 5.07
2017-11-20 34.5 35.66 34.5 35.56 1,751 21.04 4.95
2017-11-17 34.2 34.6 34.2 34.6 1,340 20.47 4.82
2017-11-16 33.98 34.29 33.91 34.29 2,480 20.29 4.77
2017-11-15 34.37 34.38 34.1 34.18 2,927 20.23 4.76
2017-11-14 33.55 34.17 33.16 34.17 11,350 20.22 4.76
2017-11-13 33.54 34.26 33.17 33.92 2,432 20.07 4.72
2017-11-10 33.82 33.82 33.26 33.42 1,325 19.78 4.65
2017-11-09 32.6 33.81 32.36 33.62 15,506 19.89 4.68
2017-11-08 33.35 33.35 32.44 32.54 5,274 19.25 4.53
2017-11-07 33.9 34.23 33.32 33.75 4,488 19.97 4.7
2017-11-06 33.9 34.34 33.9 34.34 1,396 20.32 4.78
2017-11-03 34.26 34.6 34.2 34.4 8,472 20.36 4.79
2017-11-02 34.11 34.39 34.03 34.03 8,140 20.14 4.74
2017-11-01 34.57 34.64 34.11 34.11 2,633 20.18 4.75
2017-10-31 34.64 34.64 34.04 34.55 7,643 20.44 4.81
2017-10-30 34.6 34.85 34.5 34.52 6,590 20.43 4.8
2017-10-27 34.66 34.8 34.31 34.8 4,545 20.59 4.84
2017-10-26 34.05 34.37 34.04 34.3 5,938 21.57 4.89
2017-10-25 34.55 34.55 34.34 34.5 2,749 21.7 4.92
2017-10-24 34.12 35 34.12 34.43 8,184 21.65 4.91
2017-10-23 36 36 34.8 34.8 6,354 21.89 4.96
2017-10-20 36.25 36.25 35.34 35.65 4,923 22.42 5.08
2017-10-19 35.15 35.98 35.14 35.87 3,264 22.56 5.11
2017-10-18 35.21 35.96 35.21 35.62 4,047 22.4 5.08
Get more Data

FNB Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price38.62Dec 21,2017
Min Stock Price10.62Mar 08,2013
Avg Stock Price19.43

FNB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.85Dec 20,2017
Min PE Ratio8.61Feb 27,2013
Avg PE Ratio15.7

FNB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.38Dec 21,2017
Min PS Ratio1.59Feb 27,2013
Avg PS Ratio3.12

FNBG Industry Peers

Company Price Change (%)
Rbb Bancorp (RBB)25.90.4 (1.52%)
Sierra Bancorp (BSRR)26.930.29 (1.09%)
East West Bancorp (EWBC)66.270.8 (1.22%)
Northrim Bancorp (NRIM)33.850.35 (1.04%)
Trico Bancshares (TCBK)38.290.47 (1.24%)
1st Century Bancshares (FCTY)11.220 (0%)
Cvb Financial (CVBF)23.370.36 (1.56%)

We provide FNB Bancorp share price history 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. FNBG stock saw an opening price of $36.8, and a closing price of $36.92 on Feb 23, 2018. Looking at FNB Bancorp stock history data, the P/S ratio was at a low of 1.59 on Feb 27, 2013.