FNB Bancorp, Inc. - Price History
Stock symbol FBIP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FBIP (FNB Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $63.50 | $63.50 |
| December 2023 | $63.50 | $63.50 |
| November 2023 | $63.50 | $63.50 |
| October 2023 | $63.50 | $63.50 |
| September 2023 | $62.01 | $62.01 |
| August 2023 | $63 | $63 |
| July 2023 | $64 | $64 |
| June 2023 | $61.04 | $62 |
| May 2023 | $92.08 | $95 |
| April 2023 | $92.08 | $95 |
| March 2023 | $92.08 | $95 |
| February 2023 | $91.12 | $95 |
| January 2023 | $91.12 | $95 |
| December 2022 | $91.12 | $95 |
| November 2022 | $89.69 | $95 |
| October 2022 | $89.69 | $95 |
| September 2022 | $89.69 | $95 |
| August 2022 | $88.76 | $95 |
| July 2022 | $88.76 | $95 |
| June 2022 | $88.76 | $95 |
| May 2022 | $86.99 | $95 |
| April 2022 | $119.41 | $130.40 |
| March 2022 | $119.27 | $130.25 |
| February 2022 | $216.56 | $238.25 |
| January 2022 | $105.91 | $115 |
| December 2021 | $104.53 | $115 |
| November 2021 | $117.62 | $131 |
| October 2021 | $119.02 | $131 |
| September 2021 | $116.79 | $131 |
| August 2021 | $121.25 | $136 |
| July 2021 | $120.32 | $134.96 |
| June 2021 | $113.45 | $127.25 |
| May 2021 | $113.30 | $128 |
| April 2021 | $116.84 | $132 |
| March 2021 | $117.73 | $133 |
| February 2021 | $122.22 | $139 |
| January 2021 | $109.04 | $124 |
| December 2020 | $107.27 | $121.99 |
| November 2020 | $100.76 | $116 |
| October 2020 | $97.29 | $112 |
| September 2020 | $98.15 | $113 |
| August 2020 | $97.41 | $113 |
| July 2020 | $116.38 | $135 |
| June 2020 | $120.69 | $140 |
| May 2020 | $141.29 | $165 |
| April 2020 | $124.17 | $145 |
| March 2020 | $120.74 | $141 |
| February 2020 | $137.81 | $162 |
| January 2020 | $139.62 | $164.13 |
| December 2019 | $143.76 | $169 |
| November 2019 | $147.65 | $175 |
| October 2019 | $147.65 | $175 |
| September 2019 | $147.65 | $175 |
| August 2019 | $142.70 | $170 |
| July 2019 | $141.86 | $169 |
| June 2019 | $140.18 | $167 |
| May 2019 | $136.08 | $163 |
| April 2019 | $131.07 | $157 |
| March 2019 | $118.70 | $143 |
| February 2019 | $117.52 | $140 |
| January 2019 | $116.21 | $140 |
| December 2018 | $110.93 | $135 |
| November 2018 | $119.15 | $145 |
| October 2018 | $119.15 | $145 |
| September 2018 | $120.17 | $146.25 |
| August 2018 | $119.26 | $146 |
| July 2018 | $118.44 | $145 |
| June 2018 | $124.97 | $153 |
| May 2018 | $125.85 | $155 |
| April 2018 | $111.23 | $137 |
| March 2018 | $105.55 | $130 |
| February 2018 | $104.84 | $130 |
| January 2018 | $108.88 | $135 |
| December 2017 | $108.07 | $134 |
| November 2017 | $120.61 | $151 |
| October 2017 | $124.60 | $156 |
| September 2017 | $129.39 | $162 |
| August 2017 | $128.70 | $162 |
| July 2017 | $129.14 | $162.55 |
| June 2017 | $129.14 | $162.55 |
| May 2017 | $130.38 | $165 |
| April 2017 | $128.11 | $162.12 |
| March 2017 | $132.75 | $168 |
| February 2017 | $127.74 | $162.50 |
| January 2017 | $127.54 | $162.25 |
| December 2016 | $126.17 | $160.50 |
| November 2016 | $124.74 | $160 |
| October 2016 | $124.74 | $160 |
| September 2016 | $125.96 | $159.50 |
| August 2016 | $125.30 | $159.50 |
| July 2016 | $123.70 | $159.50 |
| June 2016 | $118.43 | $150.75 |
| May 2016 | $117.77 | $150.75 |
| April 2016 | $117.77 | $150.75 |
| March 2016 | $116.30 | $150.75 |
| February 2016 | $114.57 | $147.50 |
| January 2016 | $113.14 | $147.50 |
| December 2015 | $118.45 | $152.50 |
| November 2015 | $117.43 | $152.50 |
| October 2015 | $115.93 | $152.50 |
| September 2015 | $110.80 | $145.75 |
| August 2015 | $115.66 | $153 |
| July 2015 | $120.22 | $157 |
| June 2015 | $120.22 | $157 |
| May 2015 | $118.03 | $157 |
| April 2015 | $115 | $151 |
| March 2015 | $113.52 | $151 |
| February 2015 | $113.82 | $152.25 |
| January 2015 | $114.38 | $153 |
| December 2014 | $112.89 | $151 |
| November 2014 | $119.36 | $161 |
| October 2014 | $120.46 | $160.38 |
| September 2014 | $118.90 | $160.38 |
| August 2014 | $120.39 | $161.12 |
| July 2014 | $118.83 | $161.12 |
| June 2014 | $119.96 | $162.66 |
| May 2014 | $116.66 | $159 |
| April 2014 | $102.72 | $140 |
| March 2014 | $116.66 | $159 |
| February 2014 | $112.73 | $152.50 |
| January 2014 | $111.30 | $152.50 |
| December 2013 | $109.77 | $148.50 |
| November 2013 | $107.43 | $148.50 |
| October 2013 | $108.52 | $150 |
| September 2013 | $99.82 | $136.25 |
| August 2013 | $97.99 | $136.25 |
| July 2013 | $104.29 | $145 |
| June 2013 | $100.11 | $140 |
| May 2013 | $93.68 | $131.01 |
| April 2013 | $114.41 | $160 |
| March 2013 | $91.53 | $128 |
| February 2013 | $93.06 | $131 |
| January 2013 | $92.35 | $130 |
| December 2012 | $87.38 | $123 |
| November 2012 | $83.03 | $124 |
| October 2012 | $80.35 | $120 |
| September 2012 | $78.25 | $110 |
| August 2012 | $73.07 | $110 |
| July 2012 | $64.44 | $97 |
| June 2012 | $65.83 | $100 |
| May 2012 | $65.83 | $100 |
| April 2012 | $69.12 | $105 |
| March 2012 | $63.94 | $98 |
| February 2012 | $61.32 | $94 |
| January 2012 | $64.19 | $92.50 |
| December 2011 | $60.35 | $92.50 |
| November 2011 | $67.48 | $105 |
| October 2011 | $64.90 | $101 |
| September 2011 | $69.40 | $108 |
| August 2011 | $76.48 | $120 |
| July 2011 | $84.77 | $133 |
| June 2011 | $84.84 | $134 |
| May 2011 | $89.93 | $133 |
| April 2011 | $84.21 | $133 |
| March 2011 | $90.61 | $134 |
| February 2011 | $84.28 | $134 |
| January 2011 | $84.28 | $134 |
| December 2010 | $84.59 | $134.50 |
| November 2010 | $84.98 | $136 |
| October 2010 | $85.76 | $137.25 |
| September 2010 | $84.38 | $136 |
| August 2010 | $84.38 | $136 |
| July 2010 | $84.38 | $136 |
| June 2010 | $84.38 | $136 |
| May 2010 | $82.60 | $134 |
| April 2010 | $81.36 | $132 |
| March 2010 | $88.38 | $134 |
| February 2010 | $87.82 | $134 |
| January 2010 | $82.04 | $134 |
| December 2009 | $80.82 | $132 |
| November 2009 | $81.71 | $126 |
| October 2009 | $81.71 | $126 |
| September 2009 | $76.33 | $126 |
| August 2009 | $73.96 | $123 |
| July 2009 | $70.06 | $116.50 |
| June 2009 | $72.14 | $112 |
| May 2009 | $66.85 | $112 |
| April 2009 | $73.51 | $115 |
| March 2009 | $68.64 | $115 |
| February 2009 | $83.43 | $131.50 |
| January 2009 | $83.43 | $131.50 |
| December 2008 | $83.43 | $131.50 |
| November 2008 | $76.56 | $131.50 |
| October 2008 | $75.68 | $130 |
| September 2008 | $83.84 | $144 |
| August 2008 | $89.27 | $154.25 |
| July 2008 | $89.13 | $154 |
| June 2008 | $88.75 | $153.35 |
| May 2008 | $87.75 | $152.50 |
| April 2008 | $86.69 | $150.65 |
| March 2008 | $88.04 | $153 |
| February 2008 | $86.96 | $152 |
| January 2008 | $86.96 | $152 |
| December 2007 | $88.68 | $155 |
| November 2007 | $86.91 | $153 |
| October 2007 | $86.91 | $153 |
| September 2007 | $85.78 | $151 |
| July 2007 | $86.24 | $152.50 |
| April 2007 | $86.97 | $154.50 |
| March 2007 | $88.54 | $158 |
| January 2007 | $89.66 | $160 |
| December 2006 | $86.30 | $154 |
| November 2006 | $85.95 | $154.50 |
| October 2006 | $86.23 | $155 |
| September 2006 | $85.29 | $154 |
| August 2006 | $84.18 | $152 |
| July 2006 | $83.63 | $151 |
| May 2006 | $83.30 | $151 |
| April 2006 | $83.57 | $151.50 |
| March 2006 | $83.57 | $151.50 |
| February 2006 | $82.97 | $151 |
| January 2006 | $83.44 | $151.85 |
| December 2005 | $83.52 | $152 |
| November 2005 | $83.54 | $153 |
| October 2005 | $82.17 | $150.50 |
| September 2005 | $82.44 | $151 |
| August 2005 | $82.14 | $151 |
| July 2005 | $82.14 | $151 |
| June 2005 | $83.44 | $153.39 |
| December 2004 | $79.64 | $147.50 |
| November 2004 | $76.74 | $143 |
| August 2004 | $80.19 | $150 |
| July 2004 | $72.17 | $135 |
| June 2004 | $70.24 | $131.39 |
| November 2003 | $67.67 | $128.50 |
| August 2003 | $66.10 | $126 |
| March 2003 | $61.66 | $118 |
| February 2003 | $60.24 | $115.75 |
| January 2003 | $67.52 | $129.75 |
| May 2002 | $60.43 | $118 |
| April 2002 | $59.15 | $115.50 |
| December 2001 | $58.83 | $116.25 |
| November 2001 | $55.67 | $110 |
FBIP
Price: $63.50
52 week price:
Dividend Yield: 6.39%
5-year range yield:
Forward Dividend Yield: 9.39%
Dividend Per Share: 5.96 USD
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 100
Market Capitalization: 150.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 19.82%
DGR5: 13.25%
DGR10: 3.42%
DGR20: 4.90%