FNB Bancorp, Inc. (FBIP)
OTCMKTS · Delayed Price · Currency is USD
132.00
+96.38 (270.53%)
At close: Jul 2, 2026
FNB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 132.65 | 132.65 | 131.75 | 132.00 | 132.00 | 273.20% | 1,500 |
| May 15, 2026 | 33.13 | 35.63 | 33.13 | 35.63 | 35.37 | 13.56% | 6,080 |
| Mar 17, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.15 | 8.19% | 40 |
| Dec 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.79 | 11.98% | 1,520 |
| Dec 26, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.71 | 4.84% | 1,520 |
| Nov 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.52 | 2.22% | 60 |
| Nov 19, 2025 | 26.28 | 26.28 | 24.75 | 24.75 | 23.99 | -17.95% | 1,600 |
| Nov 4, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 29.24 | 22.37% | 112 |
| Oct 27, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 23.89 | 8.32% | 800 |
| Sep 15, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.06 | 8.39% | 44 |
| Sep 4, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.35 | 5.92% | 104 |
| Sep 3, 2025 | 19.88 | 20.06 | 19.88 | 20.06 | 19.21 | -0.31% | 480 |
| Aug 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.27 | 0.37% | 40 |
| Aug 15, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.20 | - | 628 |
| Aug 11, 2025 | 19.50 | 20.05 | 19.50 | 20.05 | 19.20 | 5.55% | 1,060 |
| Jul 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.19 | - | 200 |
| Jul 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.19 | - | 16 |
| Jul 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.19 | - | 28 |
| Jun 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 18.19 | -0.99% | 44 |
| Jun 2, 2025 | 19.25 | 19.44 | 19.25 | 19.44 | 18.37 | 11.93% | 800 |
| Jan 13, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 16.41 | 6.82% | 400 |
| Dec 13, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.37 | 12.61% | 400 |
| Nov 11, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 13.64 | - | 3,668 |
| Oct 30, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 13.64 | - | 400 |
| Oct 22, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 13.64 | 4.43% | 800 |
| Oct 21, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 13.07 | -0.08% | 400 |
| Jan 24, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 13.08 | -3.94% | 668 |
| Dec 28, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 13.61 | 1.60% | 1,048 |
| Oct 25, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 13.40 | 2.40% | 960 |
| Sep 27, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 13.08 | -4.61% | 400 |
| Sep 6, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 13.72 | -75.56% | 4,600 |
| Sep 1, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 56.12 | 328.57% | 4,600 |
| Aug 23, 2023 | 16.75 | 16.75 | 15.75 | 15.75 | 13.09 | -1.56% | 5,400 |
| Jul 5, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 13.30 | 4.90% | 320 |
| Jun 8, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 12.68 | -31.58% | 480 |
| May 24, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 18.53 | -60.70% | 400 |
| May 9, 2022 | 60.44 | 60.44 | 60.44 | 60.44 | 47.16 | 85.39% | 1,484 |
| Apr 19, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 25.44 | 0.11% | 800 |
| Apr 11, 2022 | 32.57 | 32.57 | 32.57 | 32.57 | 25.41 | 0.01% | 400 |
| Mar 24, 2022 | 32.56 | 32.56 | 32.56 | 32.56 | 25.41 | 0.02% | 600 |
| Mar 23, 2022 | 32.56 | 32.56 | 32.56 | 32.56 | 25.41 | 4.39% | 400 |
| Mar 22, 2022 | 31.19 | 31.19 | 31.19 | 31.19 | 24.34 | -47.43% | 284 |
| Feb 9, 2022 | 59.56 | 59.56 | 59.56 | 59.56 | 46.30 | 107.17% | 2,000 |
| Dec 22, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 22.35 | 11.01% | 800 |
| Dec 2, 2021 | 28.75 | 28.75 | 26.25 | 26.25 | 20.13 | -19.85% | 800 |
| Nov 1, 2021 | 34.00 | 34.00 | 32.75 | 32.75 | 25.11 | 0.71% | 800 |
| Sep 15, 2021 | 32.75 | 32.75 | 32.75 | 32.75 | 24.94 | -3.68% | 800 |
| Aug 31, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 25.89 | - | 80 |
| Aug 13, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 25.89 | 0.74% | 400 |