FNBKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	51.16	51.61	51.16	51.61	51.61	2.67%	2,262
Nov 6, 2026	50.27	50.27	50.27	50.27	50.27	-3.13%	704
Nov 5, 2026	52.00	52.00	51.89	51.89	51.89	-0.11%	512
Nov 4, 2026	51.95	51.95	51.95	51.95	51.95	11.21%	290
Nov 3, 2026	47.65	47.65	46.71	46.71	46.71	-4.16%	897
Nov 2, 2026	48.75	48.75	48.74	48.74	48.74	1.34%	30,942
Oct 30, 2026	46.33	48.10	46.33	48.10	48.10	2.14%	78,519
Oct 29, 2026	46.81	47.72	46.81	47.09	47.09	-0.16%	73,377
Oct 28, 2026	47.17	47.17	47.17	47.17	47.17	0.04%	18,149
Oct 27, 2026	47.15	47.15	47.15	47.15	47.15	-1.12%	521
Oct 21, 2026	47.68	47.68	47.68	47.68	47.68	-1.18%	353
Oct 20, 2026	48.09	48.25	48.09	48.25	48.25	4.19%	1,280
Oct 19, 2026	46.30	46.31	46.30	46.31	46.31	-1.85%	389
Oct 16, 2026	47.19	47.19	47.19	47.19	47.19	-1.70%	441
Oct 14, 2026	49.23	49.23	48.00	48.00	48.00	-1.30%	1,620
Oct 9, 2026	48.63	48.63	48.63	48.63	48.63	-2.68%	443
Oct 8, 2026	48.29	49.97	48.00	49.97	49.97	6.34%	934
Oct 7, 2026	46.92	46.99	46.92	46.99	46.99	-8.67%	759
Oct 6, 2026	51.45	51.45	51.45	51.45	51.45	14.00%	264
Oct 1, 2026	45.13	45.13	45.13	45.13	45.13	-11.41%	680
Sep 29, 2026	50.95	50.95	50.95	50.95	50.95	3.36%	176
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