FNBKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	49.29	49.29	49.29	49.29	49.29	-1.34%	389
Sep 23, 2026	49.96	49.96	49.96	49.96	49.96	-7.72%	118
Sep 22, 2026	54.14	54.14	54.14	54.14	54.14	4.12%	666
Sep 16, 2026	51.43	52.00	51.43	52.00	52.00	-0.38%	491
Sep 15, 2026	52.21	52.21	50.30	52.20	52.20	-2.48%	990
Sep 11, 2026	53.53	53.53	53.53	53.53	53.53	-13.66%	1,793
Sep 9, 2026	56.20	62.01	56.20	62.00	62.00	14.81%	25,180
Sep 2, 2026	54.00	54.00	54.00	54.00	54.00	-3.09%	656
Aug 14, 2026	55.72	55.72	55.72	55.72	55.72	-2.76%	298
Jul 31, 2026	57.29	57.30	55.75	57.30	57.30	8.42%	1,148
Jul 21, 2026	52.85	52.85	52.85	52.85	52.85	6.67%	805
Jun 30, 2026	49.55	49.55	49.55	49.55	49.55	-2.84%	207
Jun 24, 2026	50.99	50.99	50.99	50.99	50.99	-4.60%	3,500
Jun 17, 2026	53.45	53.45	53.45	53.45	53.45	0.04%	416
Jun 12, 2026	51.74	53.43	51.74	53.43	53.43	4.36%	1,404
Jun 8, 2026	51.20	51.20	51.20	51.20	51.20	6.31%	414
Jun 3, 2026	48.16	48.16	48.16	48.16	48.16	0.12%	446
Jun 1, 2026	48.10	48.10	48.10	48.10	48.10	-0.82%	919
May 28, 2026	48.59	48.59	48.50	48.50	48.50	-0.41%	438
May 26, 2026	48.70	48.70	48.70	48.70	48.70	-3.97%	869
May 14, 2026	52.00	52.00	52.00	52.00	50.71	1.21%	404
May 6, 2026	51.38	51.38	51.38	51.38	50.11	-3.17%	1,200
Apr 20, 2026	54.70	54.70	53.06	53.06	51.75	1.73%	3,147
Apr 16, 2026	52.16	52.16	52.16	52.16	50.87	6.45%	1,200
Apr 10, 2026	46.81	51.29	46.81	49.00	47.79	3.73%	1,084
Apr 9, 2026	47.24	47.24	47.24	47.24	46.07	8.25%	294
Apr 7, 2026	44.39	44.39	43.64	43.64	42.56	-0.31%	883
Apr 6, 2026	43.78	43.78	43.78	43.78	42.69	-6.97%	169
Mar 31, 2026	43.82	47.06	43.82	47.06	45.89	3.67%	1,225
Mar 30, 2026	45.61	45.61	43.78	45.39	44.27	4.95%	2,614