FNCB BANCORP Stock Price History, FNCB Historical Prices

Add to My Stocks
$9 $0.02 (0.22%) FNCB stock closing price Jun 21, 2018 (Closing)

The 10 year data of FNCB BANCORP stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with FNCB BANCORP price to earnings ratio data. The FNCB BANCORP stock price history chart shows that the stock price was at a high of $10 on Apr 18, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 9.2 9.2 8.7 8.98 5,265 898 3.23
2018-06-19 9.12 9.3 9.1 9.1 15,785 910 3.28
2018-06-18 9 9.23 9 9.23 19,416 923 3.32
2018-06-15 8.99 8.99 8.8 8.99 7,361 899 3.24
2018-06-14 9 9 8.04 8.96 12,178 896 3.23
2018-06-13 8.81 9.02 8.81 8.81 15,581 881 3.17
2018-06-12 8.98 9.05 8.53 8.82 10,877 882 3.18
2018-06-11 9 9.04 8.01 8.95 6,570 895 3.22
2018-06-08 9.19 9.2 9 9 1,861 900 3.24
2018-06-07 9.22 9.22 9 9 1,717 900 3.24
2018-06-06 9 9.07 9 9 1,630 900 3.24
2018-06-05 9.2 9.2 9 9 2,420 900 3.24
2018-06-04 9.21 9.21 8.65 9.16 11,602 916 3.3
2018-06-01 9.25 9.25 9.25 9.25 562 924.8 3.33
2018-05-31 9.19 9.19 9.19 9.19 477 918.5 3.31
2018-05-30 9.25 9.29 9.1 9.29 1,296 929 3.35
2018-05-29 9.34 9.34 9.1 9.1 1,939 910 3.28
2018-05-25 9.25 9.25 9.1 9.1 5,616 910 3.28
2018-05-24 9.2 9.4 9.11 9.12 5,396 912 3.29
2018-05-23 9.22 9.41 9.2 9.21 15,390 921 3.32
2018-05-22 9.4 9.4 9.23 9.25 2,223 925 3.33
2018-05-21 9.3 9.5 9.3 9.5 1,109 950 3.42
2018-05-18 9.3 9.47 9.3 9.47 2,700 947 3.41
2018-05-17 9.24 9.28 9.24 9.28 600 928 3.34
2018-05-16 9.5 9.5 9.1 9.47 8,528 947 3.41
2018-05-15 9.49 9.5 9.2 9.5 7,055 950 3.42
2018-05-14 9.45 9.5 8.75 9.5 29,707 950 3.42
2018-05-11 9.5 9.5 9.29 9.3 13,290 930 3.35
2018-05-10 9.32 9.32 9.32 9.32 526 932 3.36
2018-05-09 9.5 9.5 9.28 9.3 4,197 930 3.35
2018-05-08 9.3 9.5 9.3 9.5 3,033 950 3.42
2018-05-07 9.5 9.5 9.45 9.5 3,810 950 3.42
2018-05-04 9.28 9.5 9.28 9.5 1,188 950 3.42
2018-05-03 9.37 9.5 9.37 9.5 3,333 950 3.42
2018-05-02 9.5 9.5 9.35 9.35 2,779 935.2 3.37
2018-05-01 9.5 9.5 9.17 9.5 5,620 950 3.42
2018-04-30 9.5 9.5 9.31 9.5 2,329 950 3.42
2018-04-27 0 0 0 9.5 118 - -
2018-04-26 9.35 9.85 9.35 9.5 4,659 950 3.42
2018-04-25 9.5 9.68 9.29 9.29 12,383 929 3.35
2018-04-24 9.5 9.5 9.44 9.5 4,504 950 3.42
2018-04-23 9.5 9.5 9.4 9.5 8,413 950 3.42
2018-04-20 9.5 9.5 9.5 9.5 429 475 3.53
2018-04-19 9.33 9.5 9.33 9.5 874 475 3.53
2018-04-18 9.61 10 9.33 10 3,634 500 3.72
2018-04-17 9.65 9.65 9.65 9.65 382 482.5 3.59
2018-04-16 9.25 9.6 9.05 9.58 13,513 479 3.56
2018-04-13 9.02 9.25 9.01 9.25 1,828 462.5 3.44
2018-04-12 9.25 9.25 9.13 9.25 6,310 462.5 3.44
2018-04-11 0 0 0 9.25 60 - -
2018-04-10 9 9.25 9 9.25 2,240 462.5 3.44
2018-04-09 9.25 9.25 9.23 9.25 2,124 462.5 3.44
2018-04-06 9.25 9.25 9.25 9.25 170 462.5 3.44
2018-04-05 9.1 9.25 9.1 9.25 2,230 462.5 3.44
2018-04-04 8.79 9.24 8.79 9.24 2,986 462 3.44
2018-04-03 9.03 9.25 9 9.24 9,467 462 3.44
2018-04-02 9 9.25 9 9.25 3,697 462.5 3.44
2018-03-30 0 0 0 9.24 0 - -
2018-03-29 9.24 9.24 9.24 9.24 100 462 3.44
2018-03-28 9.25 9.25 9.24 9.25 4,001 462.5 3.44
2018-03-27 9.25 9.25 9.25 9.25 934 462.5 3.44
2018-03-26 9 9.25 9 9.25 2,994 462.5 3.44
2018-03-23 9.13 9.2 9.1 9.2 6,917 460 3.42
2018-03-22 9.1 9.35 9.1 9.35 2,517 467.5 3.48
2018-03-21 9.15 9.35 9.15 9.35 1,670 467.5 3.48
2018-03-20 9.01 9.35 9.01 9.34 1,353 467 3.47
2018-03-19 9.35 9.35 9.31 9.34 946 467 3.47
2018-03-16 9.32 9.64 9.01 9.01 19,367 450.5 3.35
2018-03-15 9.25 9.95 9.23 9.31 25,096 465.5 3.46
2018-03-14 9.24 9.25 9.24 9.25 4,846 462.5 3.44
2018-03-13 9.25 9.25 9.25 9.25 3,055 462.5 3.44
2018-03-12 9.15 9.15 9.01 9.05 1,335 452.25 3.36
2018-03-09 9.18 9.24 9 9.1 1,805 454.75 3.38
2018-03-08 9.14 9.25 9 9.15 16,379 457.5 3.4
2018-03-07 9.25 9.25 8.89 8.9 7,981 445 3.31
2018-03-06 9 9.3 8.95 9.25 7,650 462.5 3.44
2018-03-05 9 9.98 9 9.25 29,955 462.5 3.44
2018-03-02 9.15 9.4 8.75 9.34 37,638 467 3.47
2018-03-01 8.89 9.35 8.89 9.22 61,200 461 3.43
2018-02-28 8.75 8.89 8.63 8.89 2,800 444.5 3.31
2018-02-27 8.75 9.39 8.75 9.39 3,142 469.5 3.49
2018-02-26 8.62 8.75 8.47 8.47 4,320 423.5 3.15
2018-02-23 8.75 8.75 8.62 8.62 2,338 431 3.2
2018-02-22 8.35 8.75 8.5 8.75 2,388 437.4 3.25
2018-02-21 8.01 8.5 8.5 8.5 7,124 425 3.16
2018-02-20 8.5 8.5 8.1 8.1 6,608 405 3.01
2018-02-19 0 0 0 8.5 0 - -
2018-02-16 8.5 8.5 8.5 8.5 200 425 3.16
2018-02-15 8 8.35 8 8.35 15,671 417.5 3.1
Get more Data

FNCB BANCORP Stock History Chart

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

FNCB BANCORP Stock Price History: Past 5 years

Max Stock Price10Apr 18,2018
Min Stock Price3.75Jun 21,2013
Avg Stock Price6.22

FNCB BANCORP Historical PE ratio: Past 5 years

Max PE Ratio950Apr 23,2018
Min PE Ratio2.28Aug 29,2016
Avg PE Ratio78.66

FNCB BANCORP Historical PS ratio: Past 5 years

Max PS Ratio3.72Apr 18,2018
Min PS Ratio1.59Sep 30,2013
Avg PS Ratio2.47

FNCB Industry Peers

We provide FNCB BANCORP share price history along with PE ratio and PS ratio for doing FNCB BANCORP fundamental analysis. The price movement is easily depicted in the FNCB BANCORP stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. FNCB stock saw an opening price of $8.88, and a closing price of $9 on Jun 21, 2018. The company's P/S ratio was at a high of 3.72 on Apr 18, 2018 according to our FNCB BANCORP stock history data.