FNB Bancorp Stock Price History, FNBG Historical Prices

Add to My Stocks
$32.97 $0.75 (2.22%) FNBG stock closing price Sep 22, 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 33.96 on 18 Sep, 2017, and a low of 3.16 on 18 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2233.6133.6132.9732.97197320.744.70
2017-09-2133.6134.1133.3933.72422321.214.81
2017-09-2033.4033.6133.2133.341061720.974.75
2017-09-1933.3133.8933.2033.371260320.994.76
2017-09-1833.8434.1433.4233.962286521.364.84
2017-09-1533.9834.1031.7932.218022320.264.59
2017-09-1433.1833.9833.1833.971605321.374.84
2017-09-1331.4034.2431.1133.624031521.154.79
2017-09-1232.5032.7532.3532.752156320.604.67
2017-09-1130.5332.4830.5332.315307720.324.61
2017-09-0831.9932.1431.8831.882840820.054.55
2017-09-0731.7632.0731.4031.912851820.074.55
2017-09-0631.2031.6630.2531.663032719.914.51
2017-09-0529.7131.5229.7031.342284419.714.47
2017-09-0129.9029.9029.3129.77326218.724.24
2017-08-3129.7629.9529.5029.951017818.844.27
2017-08-3029.4030.0029.3529.90868418.814.26
2017-08-2928.7829.5828.1129.30730418.434.18
2017-08-2828.5828.9028.5828.84397418.144.11
2017-08-2528.4028.8228.3828.82927518.134.11
2017-08-2427.1128.5527.1128.461325017.904.06
2017-08-2327.8428.0127.8427.95237717.583.99
2017-08-2227.9427.9427.9427.94108617.573.98
2017-08-2127.8828.0427.8427.84226517.513.97
2017-08-1827.2128.1727.2127.991835017.603.99
2017-08-1727.9728.1527.9528.021126617.624.00
2017-08-1628.2128.2128.0228.03239117.634.00
2017-08-1528.1428.3427.9028.03563617.634.00
2017-08-1428.5428.5428.1128.14693417.704.01
2017-08-1128.1928.3128.0328.112181717.684.01
2017-08-1028.4128.4128.0728.251251917.774.03
2017-08-0928.2428.3828.2028.25910517.774.03
2017-08-0828.0228.3127.6928.241553717.764.03
2017-08-0727.1728.0627.1728.0663717.654.00
2017-08-0428.1928.1928.1928.19114317.734.02
2017-08-0327.8128.2027.8028.20135417.744.02
2017-08-0228.5128.5527.7827.78104217.473.96
2017-08-0127.6228.8927.6228.551688417.964.07
2017-07-3128.4328.4327.5827.58248018.643.99
2017-07-2828.5928.9028.5828.63386619.354.14
2017-07-2728.8728.9028.2428.58192019.314.14
2017-07-2628.9028.9028.7028.89126219.524.18
2017-07-2528.2529.1128.2529.001762619.604.20
2017-07-2429.1629.1628.0828.25764419.094.09
2017-07-2129.1029.2729.0529.222191119.744.23
2017-07-2028.0529.2227.9028.911135819.534.18
2017-07-1929.2429.2427.5328.90153519.534.18
2017-07-1828.0029.2428.0029.24867119.764.23
2017-07-1728.5529.2428.4729.09820919.664.21
2017-07-1428.3428.9028.3428.75194419.434.16
2017-07-1328.3828.8628.2828.693433419.394.15
2017-07-1227.3628.5527.1528.381705619.184.11
2017-07-1127.4427.4526.7127.37584918.493.96
2017-07-1026.9827.4526.6827.10838618.313.92
2017-07-0727.4327.4527.3827.38444618.503.96
2017-07-0626.9427.4526.9427.25976518.413.94
2017-07-0527.3927.5027.3927.46174818.553.97
2017-07-0328.0028.5827.9028.54490919.284.13
2017-06-3026.6727.6126.5027.46646618.553.97
2017-06-2926.7026.7026.5026.66731018.013.86
2017-06-2826.1227.5126.1226.762360218.083.87
2017-06-2726.7526.7626.3526.761443618.083.87
2017-06-2627.1327.1526.6626.922239818.193.90
2017-06-2326.0027.5025.8327.1556301518.353.93
2017-06-2226.5026.7526.0026.201577617.703.79
2017-06-2126.3426.3626.0026.082031617.623.77
2017-06-2026.0526.5025.8526.062011317.613.77
2017-06-1927.7328.7025.5225.762865017.413.73
2017-06-1628.0129.4327.4427.447670118.543.97
2017-06-1528.1029.4428.1028.922896919.544.19
2017-06-1429.5529.9028.0028.143114619.014.07
2017-06-1329.8029.9529.1529.382547719.854.25
2017-06-1230.2230.2428.1129.621822420.014.29
2017-06-0929.8530.2529.8529.852283620.174.32
2017-06-0829.9430.0029.5029.851944320.174.32
2017-06-0729.0630.0929.0630.001611520.274.34
2017-06-0628.8829.3428.2529.121707319.684.21
2017-06-0528.0128.9928.0128.902560219.534.18
2017-06-0228.8028.9028.4928.851061119.494.18
2017-06-0129.0029.0028.2528.80550519.464.17
2017-05-3128.0528.2528.0028.01826718.934.05
2017-05-3029.0129.3427.6628.062217518.964.06
2017-05-290.000.000.0028.000N/AN/A
2017-05-2627.5428.3327.3328.00710318.924.05
2017-05-2527.3227.6027.2027.604047518.653.99
2017-05-2427.3227.4927.2027.324370618.463.95
2017-05-2327.3327.3327.0327.203023718.383.94
2017-05-2227.3327.3327.0127.27991218.423.95
2017-05-1927.1627.3327.1627.33905318.393.96
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 33.96 Sep 18,2017
Min Stock Price 8.98 Sep 27,2012
Avg Stock Price 17.26

FNB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 21.36 Sep 18,2017
Min PE Ratio 8.11 Nov 15,2012
Avg PE Ratio 14.54

FNB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.84 Sep 18,2017
Min PS Ratio 1.52 Nov 15,2012
Avg PS Ratio 2.77

FNBG Industry Peers

Company Price Change (%)
Rbb Bancorp (RBB)22.170.11 (0.5%)
Sierra Bancorp (BSRR)25.760.1 (0.39%)
American River (AMRB)13.560.13 (0.97%)
Central Valley Comm. Bancorp (CVCY)20.650.17 (0.83%)
Bank Of Marin (BMRC)65.80.35 (0.53%)
East West Bancorp (EWBC)57.420.26 (0.45%)
Trico Bancshares (TCBK)36.920.42 (1.15%)

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 32.97 and 1973 shares of FNBG were traded on 22 Sep, 2017. FNB Bancorp historical P/S ratio was at a high of 4.84 on 18 Sep, 2017 and a low of 1.05 on 03 Nov, 2011. .