FNBKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.22	45.22	43.25	43.25	43.25	-15.78%	1,665
Nov 21, 2025	48.98	51.35	48.98	51.35	51.35	0.75%	1,615
Nov 20, 2025	50.97	50.97	50.97	50.97	50.97	6.13%	531
Nov 19, 2025	48.03	48.03	48.03	48.03	48.03	12.12%	105
Sep 8, 2025	42.84	42.84	42.84	42.84	42.84	0.61%	198
Sep 3, 2025	42.58	42.58	42.58	42.58	42.58	-7.43%	222
Aug 22, 2025	46.00	46.00	46.00	46.00	46.00	6.22%	200
Aug 5, 2025	43.31	43.31	43.31	43.31	43.31	3.85%	438
Aug 4, 2025	42.00	42.00	41.70	41.70	41.70	-0.10%	436
Aug 1, 2025	41.74	41.74	41.74	41.74	41.74	-8.24%	101
Jun 12, 2025	45.49	45.49	45.49	45.49	45.49	-2.11%	286
Jun 10, 2025	46.47	46.47	46.47	46.47	46.47	3.73%	100
May 21, 2025	44.80	44.80	44.80	44.80	44.80	-5.39%	105
May 19, 2025	47.35	47.35	47.35	47.35	46.16	10.13%	198
May 16, 2025	43.00	43.00	43.00	43.00	41.92	5.08%	100
Mar 26, 2025	40.92	40.92	40.92	40.92	39.89	-1.05%	500
Mar 12, 2025	41.36	41.36	41.36	41.36	40.32	1.01%	416
Mar 11, 2025	40.94	40.94	40.94	40.94	39.91	7.74%	247
Jan 28, 2025	38.00	38.00	38.00	38.00	37.04	-3.06%	2,200
Jan 27, 2025	39.20	39.20	39.20	39.20	38.21	1.95%	639
Jan 23, 2025	38.45	38.45	38.45	38.45	37.48	6.36%	2,049
Dec 13, 2024	36.16	36.16	36.12	36.15	35.24	7.91%	2,185
Dec 6, 2024	33.50	33.50	33.50	33.50	32.66	13.95%	134
Nov 26, 2024	29.40	29.40	29.40	29.40	28.66	0.44%	303
Nov 22, 2024	31.38	31.38	29.27	29.27	28.53	-0.58%	1,007
Nov 21, 2024	29.44	29.44	29.44	29.44	28.70	-4.01%	164
Nov 19, 2024	30.67	30.67	30.67	30.67	29.90	-0.65%	106
Nov 14, 2024	30.87	30.87	30.87	30.87	30.09	1.21%	118
Nov 13, 2024	30.50	30.50	30.50	30.50	29.73	-7.83%	103
Nov 11, 2024	33.09	33.09	33.09	33.09	32.26	1.10%	238
Nov 8, 2024	32.55	32.73	32.55	32.73	31.91	-2.76%	1,469
Nov 7, 2024	33.66	33.66	33.66	33.66	32.81	8.34%	867
Nov 5, 2024	31.87	31.87	31.07	31.07	30.29	-5.91%	600
Jul 16, 2024	33.20	33.20	33.02	33.02	32.19	11.52%	610
Jun 24, 2024	29.61	29.61	29.61	29.61	28.87	-2.47%	293
Jun 14, 2024	30.36	30.36	30.36	30.36	29.60	-3.00%	341
Jun 13, 2024	31.37	31.37	31.30	31.30	30.51	-0.10%	409
Jun 11, 2024	31.33	31.33	31.33	31.33	30.54	9.32%	100
May 23, 2023	28.66	28.66	28.66	28.66	26.91	6.03%	676
May 19, 2023	27.03	27.03	27.03	27.03	24.70	-22.66%	269