FNB Bancorp Stock Price History, FNBG Historical Prices

Add to My Stocks
$39.12 $0.74 (1.93%) FNBG stock closing price Jun 22, 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 $11.16 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 38.36 39.5 38.11 39.12 99,113 25.4 5.32
2018-06-20 38.31 38.81 38.31 38.66 14,260 25.1 5.26
2018-06-19 37.75 38.45 37.75 38.38 14,395 24.92 5.22
2018-06-18 37.97 38.24 37.68 38.2 10,324 24.81 5.2
2018-06-15 37.28 38 37.22 37.9 29,872 24.61 5.16
2018-06-14 37.34 37.72 37.04 37.71 11,990 24.49 5.13
2018-06-13 37.46 37.67 37.04 37.39 18,487 24.28 5.09
2018-06-12 38.42 38.42 37.33 37.59 24,436 24.41 5.12
2018-06-11 38.98 39 38.06 38.1 5,323 24.74 5.19
2018-06-08 39.45 39.45 39 39 7,097 25.33 5.31
2018-06-07 39.25 39.39 36.53 39.28 17,308 25.51 5.35
2018-06-06 39 39.25 38.93 39.21 29,300 25.46 5.34
2018-06-05 38.75 38.92 38.2 38.88 13,185 25.25 5.29
2018-06-04 38.5 39.04 38.45 38.96 24,140 25.3 5.3
2018-06-01 37.83 38.62 37.59 38.49 9,802 27.3 5.27
2018-05-31 38.51 38.51 37.83 37.83 3,585 24.57 5.15
2018-05-30 38.33 38.39 38.07 38.11 3,951 27.03 5.22
2018-05-29 38.53 38.53 37.59 37.65 2,960 26.7 5.16
2018-05-25 38.58 38.58 37.9 38.13 2,625 27.04 5.22
2018-05-24 38.04 38.09 37.38 38.06 1,656 26.99 5.22
2018-05-23 37.47 38.45 37.47 38.21 8,439 27.1 5.24
2018-05-22 38.5 38.62 38.09 38.1 6,890 27.02 5.22
2018-05-21 37.88 38.42 37.88 38.37 21,908 27.21 5.26
2018-05-18 37.75 38 37.5 37.94 7,249 26.91 5.2
2018-05-17 37.4 37.8 37.36 37.77 7,716 26.79 5.18
2018-05-16 36.47 37.02 36.25 36.98 9,966 26.23 5.07
2018-05-15 36.36 36.79 36.14 36.42 3,243 25.83 4.99
2018-05-14 36.78 36.78 36.05 36.13 6,130 25.62 4.95
2018-05-11 36.52 36.8 36.52 36.65 6,501 25.99 5.02
2018-05-10 36.69 36.7 36.17 36.34 4,153 25.77 4.98
2018-05-09 36.75 36.81 36.35 36.35 3,064 25.78 4.98
2018-05-08 36.14 36.38 36.09 36.28 7,843 25.73 4.97
2018-05-07 36.4 36.4 35.86 36.14 2,647 25.63 4.95
2018-05-04 36.24 36.45 35.99 36.33 3,143 25.77 4.98
2018-05-03 37.2 37.2 36.34 36.34 1,418 25.77 4.98
2018-05-02 37.15 37.15 36.36 36.5 7,201 25.89 5
2018-05-01 36.05 36.54 35.45 36.54 8,506 25.92 5.01
2018-04-30 36.98 36.98 36.22 36.22 9,508 25.69 4.96
2018-04-27 37.1 37.25 36.89 36.89 17,725 26.16 5.05
2018-04-26 36.7 36.96 36.58 36.79 3,896 26.09 5.04
2018-04-25 36.83 37 36.54 36.54 9,173 25.92 5.01
2018-04-24 36.54 37.1 36.54 36.83 16,144 26.12 5.05
2018-04-23 36.24 36.55 36.24 36.54 11,126 25.92 5.01
2018-04-20 36.16 36.64 36.16 36.36 12,113 25.79 4.98
2018-04-19 35.98 36.48 35.98 36.4 10,386 25.82 4.99
2018-04-18 36.51 36.53 35.93 36.07 7,716 25.58 4.94
2018-04-17 36.72 36.84 36.36 36.36 4,078 25.79 4.98
2018-04-16 36.44 36.67 36.24 36.56 3,749 25.93 5.01
2018-04-13 36.88 36.88 36.26 36.26 1,486 25.72 4.97
2018-04-12 36.85 36.93 36.72 36.74 2,687 26.06 5.03
2018-04-11 36.15 36.55 36.01 36.28 24,582 25.73 4.97
2018-04-10 36.2 37 36.2 36.39 7,656 25.81 4.99
2018-04-09 36.6 36.75 35.81 36.01 2,615 25.54 4.93
2018-04-06 36.91 36.91 35.49 35.57 2,816 25.23 4.87
2018-04-05 36.72 36.8 36.34 36.56 4,992 25.93 5.01
2018-04-04 36.9 36.9 36.21 36.47 5,648 25.87 5
2018-04-03 35.77 36.3 35.56 36.13 8,247 25.62 4.95
2018-04-02 36.65 36.78 35.38 35.74 7,534 25.35 4.9
2018-03-30 0 0 0 36.79 0 - -
2018-03-29 36.85 37.07 36.6 36.79 20,388 26.09 5.04
2018-03-28 36.1 36.84 36.04 36.8 5,242 26.1 5.04
2018-03-27 36.17 36.6 35.96 35.96 15,375 25.5 4.93
2018-03-26 35.66 36.33 35.35 36.12 10,988 25.62 4.95
2018-03-23 37.15 37.15 35.21 35.25 8,989 25 4.83
2018-03-22 37.85 38.01 37.03 37.03 6,643 26.26 5.07
2018-03-21 38.29 38.3 37.8 37.94 3,726 26.91 5.2
2018-03-20 38.45 38.45 37.93 38.15 7,738 27.06 5.23
2018-03-19 38.3 38.39 37.69 38.28 18,198 22.65 5.33
2018-03-16 38.13 38.44 38.13 38.29 60,778 22.66 5.33
2018-03-15 38.15 38.25 37.88 38.15 48,324 22.57 5.31
2018-03-14 37.61 38.46 37.61 38.12 34,847 22.56 5.31
2018-03-13 37.6 37.73 37.32 37.57 28,654 22.23 5.23
2018-03-12 37.6 37.6 37.53 37.58 17,901 22.24 5.23
2018-03-09 37.06 37.83 36.96 37.69 9,096 22.3 5.25
2018-03-08 38.2 38.2 37.08 37.14 10,972 21.98 5.17
2018-03-07 37.28 38.09 37.28 37.65 23,543 22.28 5.24
2018-03-06 37.39 37.6 36.25 37.52 6,059 22.2 5.22
2018-03-05 36.49 37.4 36.48 37.31 5,425 22.08 5.19
2018-03-02 36.22 36.95 36.06 36.67 9,733 21.7 5.1
2018-03-01 36.7 36.7 35.76 36.07 4,724 21.34 5.02
2018-02-28 36.4 37.11 35.74 35.74 7,442 21.15 4.97
2018-02-27 37.16 37.55 36.68 36.68 12,271 21.7 5.11
2018-02-26 37 37.22 36.46 37.22 6,692 22.02 5.18
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
2018-02-19 0 0 0 36.61 0 - -
2018-02-16 36.03 36.74 36.03 36.61 20,298 21.66 5.1
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 Price39.28Jun 07,2018
Min Stock Price11.16Jun 24,2013
Avg Stock Price21.13

FNB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio27.3Jun 01,2018
Min PE Ratio9.47Jun 25,2013
Avg PE Ratio16.96

FNB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.38Dec 21,2017
Min PS Ratio1.74Jun 25,2013
Avg PS Ratio3.39

FNBG Industry Peers

Company Price Change (%)
Sierra Bancorp (BSRR)29.320.09 (0.31%)
Central Valley Comm. Bancorp (CVCY)21.250.04 (0.19%)
East West Bancorp (EWBC)69.070.92 (1.31%)
Pacific Mercantile Bancorp (PMBC)9.850.05 (0.51%)
Trico Bancshares (TCBK)39.770.48 (1.22%)
1st Century Bancshares (FCTY)11.220 (0%)
Cvb Financial (CVBF)23.80.05 (0.21%)

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 $38.36, and a closing price of $39.12 on Jun 22, 2018. Looking at FNB Bancorp stock history data, the P/S ratio was at a low of 1.74 on Jun 25, 2013.