FNCB BANCORP Stock Price History, FNCB Historical Prices

Add to My Stocks
$8.1 $0.4 (4.71%) FNCB stock closing price Feb 20, 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 $9.03 on Jan 03, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 8.5 8.5 8.1 8.1 6,608 405 3.01
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
2018-02-14 8.35 8.3 8 8 2,611 400 2.97
2018-02-13 8 8.65 8 8.4 13,984 420 3.12
2018-02-12 7.9 8 7.9 8 21,038 400 2.97
2018-02-09 7.7 7.99 7.7 7.99 9,043 399.5 2.97
2018-02-08 7.95 7.95 7.71 7.71 4,084 385.5 2.87
2018-02-07 7.88 7.95 7.88 7.95 21,738 397.5 2.96
2018-02-06 7.37 7.95 7.37 7.88 5,259 394 2.93
2018-02-05 7.95 7.95 7.5 7.5 12,303 375 2.79
2018-02-02 7.95 7.95 7.85 7.85 11,500 16.7 3.04
2018-02-01 7.5 7.75 7.45 7.5 7,944 15.96 2.91
2018-01-31 7.49 7.97 7.49 7.97 14,736 16.96 3.09
2018-01-30 7.35 7.35 7.35 7.35 4,805 15.64 2.85
2018-01-29 7.49 7.35 7.35 7.35 2,106 15.64 2.85
2018-01-26 7.4 7.45 7.39 7.45 6,257 15.85 2.89
2018-01-25 7.34 7.35 7.2 7.35 6,181 15.64 2.85
2018-01-24 7.35 7.44 7.35 7.35 2,698 15.64 2.85
2018-01-23 7.35 7.44 7.38 7.44 1,600 15.83 2.89
2018-01-22 7.25 7.39 7.24 7.35 13,051 15.64 2.85
2018-01-19 7.11 7.24 7.11 7.24 570 15.4 2.81
2018-01-18 7.1 7.24 7.2 7.2 626 15.32 2.79
2018-01-17 7.25 7.25 7.07 7.07 2,280 15.04 2.74
2018-01-16 7.25 7.82 7.25 7.3 9,029 15.54 2.83
2018-01-12 7.35 7.35 7.25 7.25 935 15.43 2.81
2018-01-11 7.1 7.4 7.05 7.25 16,953 15.43 2.81
2018-01-10 7.05 7.2 7.02 7.2 4,685 15.32 2.79
2018-01-09 7.15 7.15 7.03 7.03 2,884 14.96 2.73
2018-01-08 7.11 7.15 7.01 7.15 2,957 15.21 2.77
2018-01-05 7.24 7.3 7.15 7.15 5,005 15.21 2.77
2018-01-04 7.3 7.4 7.2 7.25 3,028 15.43 2.81
2018-01-03 7.3 7.3 7.3 7.3 263 15.53 2.83
2018-01-02 7.28 7.3 7.28 7.3 2,025 15.53 2.83
2017-12-29 7.5 7.55 7.3 7.3 3,677 15.53 2.83
2017-12-28 7.5 7.55 7.45 7.5 17,467 15.96 2.91
2017-12-27 7.99 7.99 7.5 7.5 24,355 15.96 2.91
2017-12-26 7.5 7.88 7.5 7.88 3,226 16.77 3.06
2017-12-22 7.49 7.5 7.4 7.5 7,630 15.96 2.91
2017-12-21 7.48 7.48 7.25 7.48 1,127 15.92 2.9
2017-12-20 7.38 7.38 7.38 7.38 150 15.7 2.86
2017-12-19 7.12 7.48 7.1 7.38 8,023 15.7 2.86
2017-12-18 7.07 7.1 7.05 7.1 7,134 15.11 2.75
2017-12-15 7 7.08 6.97 7.05 13,965 15 2.73
2017-12-14 7 7.01 6.92 6.95 10,805 14.79 2.7
2017-12-13 7.02 7.1 6.9 6.99 18,296 14.86 2.71
2017-12-12 7.1 7.1 7.1 7.1 1,650 15.11 2.75
2017-12-11 7.24 7.3 7.15 7.15 2,625 15.21 2.77
2017-12-08 7.05 7.19 7.04 7.19 13,594 15.3 2.79
2017-12-07 7.17 7.17 7.02 7.03 5,460 14.96 2.73
2017-12-06 7.37 7.48 7.15 7.15 3,338 15.21 2.77
2017-12-05 7.45 7.5 7.45 7.48 4,276 15.92 2.9
2017-12-04 7.29 7.5 7 7.5 9,299 15.96 2.91
2017-12-01 7.1 7.1 6.89 7.1 5,942 15.11 2.75
2017-11-30 7.25 7.25 7.06 7.06 4,751 15.02 2.74
2017-11-29 7.25 7.25 7.25 7.25 2,501 15.43 2.81
2017-11-28 6.85 7.45 6.6 7.25 19,132 15.43 2.81
2017-11-27 7.01 7.01 6.54 6.85 35,178 14.57 2.66
2017-11-24 7.15 7.2 7.01 7.04 36,641 14.98 2.73
2017-11-23 0 0 0 7.2 0 - -
2017-11-22 7.36 7.55 7.2 7.2 8,009 15.32 2.79
2017-11-21 7.14 7.55 7.1 7.55 2,705 16.06 2.93
2017-11-20 7.05 7.15 7.05 7.15 2,113 15.21 2.77
2017-11-17 7.15 7.15 7.05 7.1 3,695 15.11 2.75
2017-11-16 7.25 7.25 7.15 7.15 66,615 15.22 2.77
2017-11-15 7.45 7.45 7.2 7.25 2,552 15.43 2.81
2017-11-14 7.48 7.5 7.4 7.45 2,899 15.85 2.89
2017-11-13 7.25 7.55 7.15 7.55 18,467 16.06 2.93
2017-11-10 7.34 7.34 7.25 7.25 4,429 15.43 2.81
2017-11-09 7.36 7.36 7.25 7.3 17,726 15.53 2.83
2017-11-08 7.4 7.4 7.3 7.36 2,908 15.66 2.85
2017-11-07 7.35 7.44 7.3 7.39 24,046 16.42 2.94
2017-11-06 7.35 7.4 7.35 7.4 4,211 16.44 2.94
2017-11-03 7.35 7.35 7.35 7.35 2,535 16.33 2.92
2017-11-02 7.4 7.45 7.35 7.45 2,320 16.56 2.96
2017-11-01 7.34 7.34 7.34 7.34 456 16.31 2.92
2017-10-31 7.54 7.55 7.54 7.55 2,227 16.78 3
2017-10-30 7.45 7.45 7.39 7.39 1,700 16.42 2.94
2017-10-27 7.5 7.5 7.5 7.5 1,158 16.67 2.98
2017-10-26 7.39 7.41 7.39 7.41 7,829 16.47 2.95
2017-10-25 7.48 7.48 7.4 7.4 2,176 16.44 2.94
2017-10-24 7.39 7.5 7.39 7.5 1,878 16.67 2.98
2017-10-23 7.5 7.5 7.39 7.39 4,487 16.42 2.94
2017-10-20 0 0 0 7.45 0 - -
2017-10-19 0 0 0 7.45 1 - -
2017-10-18 7.46 7.46 7.45 7.45 204 16.56 2.96
2017-10-17 7.4 7.65 7.38 7.46 7,021 16.58 2.97
2017-10-16 7.55 7.55 7.4 7.4 4,550 16.44 2.94
2017-10-13 7.6 7.65 7.6 7.65 566 17 3.04
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 Price9.03Jan 03,2014
Min Stock Price3.41Apr 23,2013
Avg Stock Price5.85

FNCB BANCORP Historical PE ratio: Past 5 years

Max PE Ratio425Feb 16,2018
Min PE Ratio2.28Aug 29,2016
Avg PE Ratio15.41

FNCB BANCORP Historical PS ratio: Past 5 years

Max PS Ratio3.7Jan 03,2014
Min PS Ratio1.59Sep 30,2013
Avg PS Ratio2.39

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 $8.5, and a closing price of $8.1 on Feb 20, 2018. The company's P/S ratio was at a high of 3.7 on Jan 03, 2014 according to our FNCB BANCORP stock history data.