Dark

FBIP
FNB BANCORP INC NEWTON PA
stock OTC

Inactive

May 24, 2022

95.00USD-60.703%(-146.75)100

Pre-market

0.00USD-100.000%(-241.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-24	95.0000	95.0000	95.0000	95.0000	-60.703%	100	0.000%
2022-05-09	241.7500	241.7500	241.7500	241.7500	+85.391%	371	-60.703%
2022-04-19	130.4000	130.4000	130.4000	130.4000	+0.107%	200	-27.147%
2022-04-11	130.2600	130.2600	130.2600	130.2600	+0.008%	100	-27.069%
2022-03-24	130.2500	130.2500	130.2500	130.2500	+0.015%	150	-27.063%
2022-03-23	130.2300	130.2300	130.2300	130.2300	+4.393%	100	-27.052%
2022-03-22	124.7500	124.7500	124.7500	124.7500	-47.639%	71	-23.848%
2022-02-09	238.2500	238.2500	238.2500	238.2500	+107.174%	500	-60.126%
2021-12-22	115.0000	115.0000	115.0000	115.0000	+9.524%	200	-17.391%
2021-12-02	115.0000	115.0000	105.0000	105.0000	-19.847%	200	-9.524%
2021-11-01	136.0000	136.0000	131.0000	131.0000	0.000%	200	-27.481%
2021-09-15	131.0000	131.0000	131.0000	131.0000	-3.676%	200	-27.481%
2021-08-31	136.0000	136.0000	136.0000	136.0000	+0.741%	20	-30.147%
2021-08-11	135.0000	135.0000	135.0000	135.0000	-0.185%	106	-29.630%
2021-08-03	135.2500	135.2500	135.2500	135.2500	+0.215%	100	-29.760%
2021-07-28	132.0000	134.9600	132.0000	134.9600	+6.059%	105	-29.609%
2021-06-14	127.2500	127.2500	127.2500	127.2500	-0.586%	97	-25.344%
2021-06-11	128.0000	128.0000	128.0000	128.0000	0.000%	48	-25.781%
2021-06-10	127.9700	128.0000	127.9700	128.0000	-0.775%	145	-25.781%
2021-06-09	129.0000	129.0000	129.0000	129.0000	-0.769%	10	-26.357%
2021-06-04	130.0000	130.0000	130.0000	130.0000	+1.563%	200	-26.923%
2021-05-28	128.0000	128.0000	128.0000	128.0000	-0.775%	100	-25.781%
2021-05-25	129.0000	129.0000	129.0000	129.0000	-0.578%	9	-26.357%
2021-05-21	129.7500	129.7500	129.7100	129.7500	0.000%	162	-26.782%
2021-05-20	129.7500	129.7500	129.7500	129.7500	0.000%	19	-26.782%
2021-05-18	129.5000	129.7500	128.0000	129.7500	+1.367%	112	-26.782%
2021-05-12	128.0000	128.0000	128.0000	128.0000	-0.583%	100	-25.781%
2021-05-10	128.7500	128.7500	128.7500	128.7500	-1.718%	10	-26.214%
2021-05-07	131.0000	131.0000	131.0000	131.0000	0.000%	1	-27.481%
2021-05-03	127.0000	131.0000	127.0000	131.0000	-0.758%	178	-27.481%
2021-04-30	132.0000	132.0000	132.0000	132.0000	+1.570%	100	-28.030%
2021-04-29	129.9600	129.9600	129.9600	129.9600	-0.031%	5	-26.901%
2021-04-19	130.0000	130.0000	130.0000	130.0000	0.000%	100	-26.923%
2021-04-16	129.0000	130.0000	129.0000	130.0000	+2.362%	200	-26.923%
2021-04-15	127.0000	127.0000	127.0000	127.0000	-3.788%	2	-25.197%
2021-04-13	130.0000	132.0000	130.0000	132.0000	+4.762%	110	-28.030%
2021-04-12	126.0000	126.0000	126.0000	126.0000	-5.263%	50	-24.603%
2021-03-30	134.5000	134.9900	125.0000	133.0000	-4.317%	805	-28.571%
2021-03-16	139.0000	139.0000	139.0000	139.0000	0.000%	5	-31.655%
2021-03-02	139.0000	139.0000	139.0000	139.0000	0.000%	10	-31.655%
2021-03-01	139.0000	139.0000	139.0000	139.0000	0.000%	10	-31.655%
2021-02-25	139.0000	139.0000	139.0000	139.0000	0.000%	10	-31.655%
2021-02-24	139.0000	139.0000	139.0000	139.0000	0.000%	140	-31.655%
2021-02-10	139.0000	139.0000	139.0000	139.0000	0.000%	10	-31.655%
2021-02-09	129.5000	139.0000	129.5000	139.0000	+12.097%	118	-31.655%
2021-01-08	124.0000	124.0000	124.0000	124.0000	-0.800%	5	-23.387%
2021-01-05	125.0000	125.0000	125.0000	125.0000	+2.467%	1	-24.000%
2020-12-28	121.9900	121.9900	121.9900	121.9900	+2.513%	100	-22.125%
2020-12-18	118.0000	119.0000	118.0000	119.0000	+0.847%	249	-20.168%
2020-12-14	118.0000	118.0000	118.0000	118.0000	+1.724%	5	-19.492%
2020-12-11	116.0000	116.0000	116.0000	116.0000	0.000%	100	-18.103%
2020-12-10	116.0000	116.0000	116.0000	116.0000	0.000%	20	-18.103%
2020-11-24	116.0000	116.0000	116.0000	116.0000	-7.200%	100	-18.103%
2020-11-17	125.0000	125.0000	125.0000	125.0000	+5.042%	8	-24.000%
2020-11-09	119.0000	119.0000	119.0000	119.0000	+1.709%	100	-20.168%
2020-11-06	117.0000	117.0000	117.0000	117.0000	0.000%	197	-18.803%
2020-11-05	117.0000	117.0000	117.0000	117.0000	0.000%	5	-18.803%
2020-11-04	117.0000	117.0000	117.0000	117.0000	0.000%	5	-18.803%
2020-11-02	117.0000	117.0000	117.0000	117.0000	+4.464%	5	-18.803%
2020-10-30	112.0000	112.0000	112.0000	112.0000	-2.609%	13	-15.179%
2020-10-15	115.0000	115.0000	115.0000	115.0000	0.000%	200	-17.391%
2020-10-13	112.0400	115.0000	112.0000	115.0000	0.000%	155	-17.391%
2020-10-08	115.0000	115.0000	115.0000	115.0000	+1.996%	100	-17.391%
2020-10-07	112.7500	112.7500	112.7500	112.7500	+1.577%	100	-15.743%
2020-10-02	113.0000	114.9600	111.0000	111.0000	-1.770%	123	-14.414%
2020-09-29	113.0000	113.0000	113.0000	113.0000	-1.739%	97	-15.929%
2020-09-18	114.0000	115.0000	114.0000	115.0000	-2.509%	140	-17.391%
2020-09-16	117.9600	117.9600	117.9600	117.9600	-0.034%	3	-19.464%
2020-09-14	115.0000	118.0000	115.0000	118.0000	-4.034%	215	-19.492%
2020-09-10	122.9600	122.9600	122.9600	122.9600	-1.624%	5	-22.739%
2020-09-03	124.9900	124.9900	124.9900	124.9900	+0.008%	110	-23.994%
2020-09-02	117.0000	124.9800	117.0000	124.9800	+4.150%	350	-23.988%
2020-09-01	120.0000	120.0000	120.0000	120.0000	+6.195%	50	-20.833%
2020-08-20	113.0000	113.0000	113.0000	113.0000	+0.893%	100	-15.929%
2020-08-07	116.0000	120.0000	112.0000	112.0000	-2.609%	2,278	-15.179%
2020-08-06	140.0000	140.0000	115.0000	115.0000	-14.815%	1,327	-17.391%
2020-07-16	140.0000	140.0000	135.0000	135.0000	-3.571%	179	-29.630%
2020-06-24	140.0000	140.0000	140.0000	140.0000	+3.704%	1	-32.143%
2020-06-05	135.0000	135.0000	135.0000	135.0000	-18.182%	4	-29.630%
2020-06-03	165.0000	165.0000	165.0000	165.0000	0.000%	4	-42.424%
2020-05-18	165.0000	165.0000	165.0000	165.0000	+22.222%	1	-42.424%
2020-05-15	135.0000	135.0000	135.0000	135.0000	-6.897%	65	-29.630%
2020-05-01	145.0000	145.0000	145.0000	145.0000	0.000%	320	-34.483%
2020-04-28	145.0000	145.0000	145.0000	145.0000	-1.695%	120	-34.483%
2020-04-24	147.5000	147.5000	147.5000	147.5000	+4.610%	15	-35.593%
2020-03-18	155.0000	155.0000	141.0000	141.0000	-12.963%	113	-32.624%
2020-02-18	162.0000	162.0000	162.0000	162.0000	-1.220%	150	-41.358%
2020-02-06	164.0000	164.0000	164.0000	164.0000	0.000%	50	-42.073%
2020-02-04	167.9600	168.0000	164.0000	164.0000	-2.375%	530	-42.073%
2020-02-03	167.9600	168.0000	167.9600	167.9900	+2.352%	20	-43.449%
2020-01-16	164.1300	164.1300	164.1300	164.1300	-2.859%	10	-42.119%
2020-01-09	168.9600	168.9600	168.9600	168.9600	-0.024%	10	-43.774%
2019-12-16	169.0000	169.0000	169.0000	169.0000	+2.424%	200	-43.787%
2019-12-10	165.0000	165.0000	165.0000	165.0000	-2.367%	100	-42.424%
2019-12-09	169.0000	169.0000	169.0000	169.0000	+3.049%	100	-43.787%
2019-12-06	164.0000	164.0000	164.0000	164.0000	+0.306%	100	-42.073%
2019-12-05	163.5000	163.5000	163.5000	163.5000	-3.824%	8	-41.896%
2019-12-03	171.0000	171.0000	170.0000	170.0000	-2.857%	210	-44.118%
2019-11-22	175.0000	175.0000	175.0000	175.0000	+2.339%	10	-45.714%
2019-11-12	171.0000	171.0000	171.0000	171.0000	-2.286%	75	-44.444%
2019-10-30	174.9600	175.0000	174.9600	175.0000	+2.339%	10	-45.714%
2019-10-28	171.0000	171.0000	171.0000	171.0000	0.000%	100	-44.444%
2019-10-17	171.0000	171.0000	171.0000	171.0000	-0.581%	1	-44.444%
2019-10-10	172.0000	172.0000	172.0000	172.0000	-1.714%	9	-44.767%
2019-10-01	175.0000	175.0000	175.0000	175.0000	0.000%	51	-45.714%
2019-09-20	172.0000	175.0000	172.0000	175.0000	+5.422%	103	-45.714%
2019-09-05	166.0000	166.0000	166.0000	166.0000	-2.353%	10	-42.771%
2019-08-12	170.0000	170.0000	170.0000	170.0000	+0.592%	100	-44.118%
2019-07-30	169.0000	169.0000	169.0000	169.0000	+0.595%	119	-43.787%
2019-07-29	168.0000	168.0000	168.0000	168.0000	+1.205%	25	-43.452%
2019-07-23	166.0000	166.0000	166.0000	166.0000	0.000%	100	-42.771%
2019-07-19	166.0000	166.0000	166.0000	166.0000	-0.599%	1	-42.771%
2019-07-01	167.0000	167.0000	167.0000	167.0000	0.000%	77	-43.114%
2019-06-28	167.0000	167.0000	167.0000	167.0000	+0.602%	35	-43.114%
2019-06-14	166.0000	166.0000	166.0000	166.0000	+1.840%	10	-42.771%
2019-05-22	163.0000	163.0000	163.0000	163.0000	-0.610%	17	-41.718%
2019-05-17	163.0000	164.0000	163.0000	164.0000	+0.306%	250	-42.073%
2019-05-14	163.5000	163.5000	163.5000	163.5000	0.000%	100	-41.896%
2019-05-08	163.5000	163.5000	163.5000	163.5000	-0.305%	7	-41.896%
2019-05-06	164.0000	164.0000	164.0000	164.0000	+4.459%	150	-42.073%
2019-04-11	157.0000	157.0000	157.0000	157.0000	-0.633%	15	-39.490%
2019-04-10	158.0000	158.0000	158.0000	158.0000	+10.490%	120	-39.873%
2019-03-11	143.0000	143.0000	143.0000	143.0000	+2.143%	40	-33.566%
2019-01-28	133.6500	140.0000	133.6500	140.0000	0.000%	1,070	-32.143%
2019-01-15	140.0000	140.0000	140.0000	140.0000	0.000%	110	-32.143%
2019-01-14	140.0000	140.0000	140.0000	140.0000	+4.751%	25	-32.143%
2019-01-11	133.6500	133.6500	133.6500	133.6500	-1.000%	100	-28.919%
2018-12-07	145.0000	145.0000	135.0000	135.0000	-6.897%	100	-29.630%
2018-12-03	145.0000	145.0000	145.0000	145.0000	0.000%	70	-34.483%
2018-11-19	145.0000	145.0000	145.0000	145.0000	0.000%	35	-34.483%
2018-10-30	145.0000	145.0100	145.0000	145.0000	+3.571%	471	-34.483%
2018-10-23	140.0000	140.0000	140.0000	140.0000	0.000%	102	-32.143%
2018-10-09	146.2500	146.2500	140.0000	140.0000	-4.274%	142	-32.143%
2018-09-21	146.2500	146.2500	146.2500	146.2500	-2.500%	30	-35.043%
2018-09-05	150.0000	150.0000	150.0000	150.0000	+2.740%	100	-36.667%
2018-08-24	146.0000	146.0000	146.0000	146.0000	+0.690%	5	-34.932%
2018-07-26	145.0000	145.0000	145.0000	145.0000	-2.685%	100	-34.483%
2018-07-12	149.0000	149.0000	149.0000	149.0000	+4.196%	200	-36.242%
2018-07-11	146.0000	146.0000	143.0000	143.0000	-6.536%	576	-33.566%
2018-06-21	153.0000	153.0000	153.0000	153.0000	+5.517%	100	-37.908%
2018-06-15	145.0000	145.0000	145.0000	145.0000	-17.143%	60	-34.483%
2018-06-05	175.0000	175.0000	175.0000	175.0000	+12.903%	1	-45.714%
2018-05-29	154.9500	155.0000	154.9500	155.0000	+6.529%	200	-38.710%
2018-05-15	145.5000	145.5000	145.5000	145.5000	+0.692%	25	-34.708%
2018-05-03	144.5000	144.5000	144.5000	144.5000	+6.055%	100	-34.256%
2018-05-01	136.2500	136.2500	136.2500	136.2500	-0.547%	24	-30.275%
2018-04-30	137.0000	137.0000	137.0000	137.0000	+0.146%	100	-30.657%
2018-04-25	136.8000	136.8000	136.8000	136.8000	+4.420%	100	-30.556%
2018-04-18	130.5000	131.0100	130.5000	131.0100	+0.391%	104	-27.486%
2018-04-17	130.5000	130.5000	130.5000	130.5000	+0.385%	129	-27.203%
2018-03-20	130.0000	130.0000	130.0000	130.0000	0.000%	200	-26.923%
2018-03-14	130.0000	130.0000	130.0000	130.0000	0.000%	60	-26.923%
2018-03-07	130.0000	130.0000	130.0000	130.0000	0.000%	99	-26.923%
2018-02-20	130.9900	130.9900	130.0000	130.0000	-0.763%	300	-26.923%
2018-02-05	131.0000	131.0000	131.0000	131.0000	-2.963%	20	-27.481%
2018-01-29	135.0000	135.0000	135.0000	135.0000	+3.846%	200	-29.630%
2018-01-26	130.0000	130.0000	130.0000	130.0000	-0.574%	101	-26.923%
2018-01-24	130.7500	130.7500	130.7500	130.7500	+0.577%	100	-27.342%
2018-01-22	130.0000	130.0000	130.0000	130.0000	-1.515%	54	-26.923%
2018-01-19	132.0000	132.0000	132.0000	132.0000	-0.752%	144	-28.030%
2018-01-17	130.0000	133.0000	130.0000	133.0000	+2.308%	124	-28.571%
2018-01-12	138.0000	138.0000	130.0000	130.0000	-7.143%	1,601	-26.923%
2018-01-08	140.0000	140.0000	140.0000	140.0000	+2.152%	40	-32.143%
2018-01-05	137.0500	137.0500	137.0500	137.0500	-0.688%	100	-30.682%
2018-01-04	138.0000	138.0000	138.0000	138.0000	+4.903%	400	-31.159%
2018-01-03	138.0000	138.0000	131.5500	131.5500	-4.674%	655	-27.784%
2018-01-02	132.0000	138.0000	132.0000	138.0000	+2.985%	129	-31.159%
2017-12-22	140.5000	140.5000	134.0000	134.0000	-4.626%	600	-29.104%
2017-12-15	140.5000	140.5000	140.5000	140.5000	-3.436%	1	-32.384%
2017-12-11	145.5000	145.5000	145.5000	145.5000	-3.642%	100	-34.708%
2017-12-08	140.0100	151.0000	140.0100	151.0000	+4.861%	466	-37.086%
2017-12-07	144.0000	144.0000	144.0000	144.0000	0.000%	200	-34.028%
2017-12-06	147.0000	147.0000	144.0000	144.0000	-3.356%	288	-34.028%
2017-12-04	147.0000	149.0000	147.0000	149.0000	-1.325%	360	-36.242%
2017-11-20	151.0000	151.0000	151.0000	151.0000	+2.027%	100	-37.086%
2017-11-17	148.0000	148.0000	148.0000	148.0000	-1.987%	100	-35.811%
2017-11-10	151.0100	151.0100	151.0000	151.0000	-3.205%	191	-37.086%
2017-11-03	156.0000	156.0000	156.0000	156.0000	+0.032%	150	-39.103%
2017-11-02	155.9500	155.9500	155.9500	155.9500	-0.032%	5	-39.083%
2017-10-25	157.0000	157.0000	150.0000	156.0000	-1.967%	600	-39.103%
2017-10-24	161.1300	161.1300	159.1300	159.1300	-1.772%	400	-40.300%
2017-09-29	162.0000	162.0000	162.0000	162.0000	0.000%	100	-41.358%
2017-09-20	162.0000	162.0000	162.0000	162.0000	0.000%	15	-41.358%
2017-08-30	162.0000	162.0000	162.0000	162.0000	+0.540%	100	-41.358%
2017-08-29	161.1300	161.1300	161.1300	161.1300	-0.537%	70	-41.041%
2017-08-28	161.6300	162.0000	161.6300	162.0000	0.000%	285	-41.358%
2017-08-24	162.0000	162.0000	162.0000	162.0000	0.000%	415	-41.358%
2017-08-23	162.0000	162.0000	162.0000	162.0000	-0.338%	164	-41.358%
2017-07-31	162.5500	162.5500	162.5500	162.5500	0.000%	5	-41.556%
2017-07-27	162.5500	162.5500	162.5500	162.5500	0.000%	80	-41.556%
2017-07-26	162.5500	162.5500	162.5500	162.5500	-3.817%	112	-41.556%
2017-07-17	169.0000	169.0000	169.0000	169.0000	+3.968%	5	-43.787%
2017-06-19	162.5500	162.5500	162.5500	162.5500	-4.410%	100	-41.556%
2017-06-09	170.0500	170.0500	170.0500	170.0500	+3.061%	100	-44.134%
2017-05-25	165.0000	165.0000	165.0000	165.0000	-2.941%	120	-42.424%
2017-05-19	170.0000	170.0000	170.0000	170.0000	+4.938%	100	-44.118%
2017-05-18	162.0000	162.0000	162.0000	162.0000	0.000%	200	-41.358%
2017-05-16	162.0000	162.0000	162.0000	162.0000	0.000%	200	-41.358%
2017-05-15	160.0000	168.0000	160.0000	162.0000	0.000%	700	-41.358%
2017-05-12	162.0000	162.0000	162.0000	162.0000	-0.074%	100	-41.358%
2017-05-11	162.1200	162.1200	162.1200	162.1200	-0.086%	200	-41.401%
2017-05-10	162.5100	162.5100	162.2600	162.2600	-0.154%	200	-41.452%
2017-05-09	165.0000	165.0000	162.5100	162.5100	+0.241%	260	-41.542%
2017-04-18	162.1200	162.1200	162.1200	162.1200	-3.500%	100	-41.401%
2017-04-17	168.0000	168.0000	168.0000	168.0000	0.000%	150	-43.452%
2017-03-27	168.0000	168.0000	168.0000	168.0000	+3.385%	200	-43.452%
2017-02-03	162.5000	162.5000	162.5000	162.5000	+0.154%	250	-41.538%
2017-01-17	162.2500	162.2500	162.2500	162.2500	+1.090%	100	-41.448%
2016-12-16	160.5000	160.5000	160.5000	160.5000	+0.313%	100	-40.810%
2016-11-14	160.0000	160.0000	160.0000	160.0000	0.000%	100	-40.625%
2016-10-18	160.0000	160.0000	160.0000	160.0000	0.000%	2,990	-40.625%
2016-10-12	160.0000	160.0000	160.0000	160.0000	0.000%	264	-40.625%
2016-10-07	160.0000	160.0000	160.0000	160.0000	+0.313%	200	-40.625%
2016-07-28	159.5000	159.5000	159.5000	159.5000	+0.314%	100	-40.439%
2016-07-06	159.0000	159.0000	159.0000	159.0000	+5.473%	175	-40.252%
2016-03-21	150.7500	150.7500	150.7500	150.7500	+0.500%	100	-36.982%
2016-03-16	148.5000	150.0000	148.5000	150.0000	+1.010%	302	-36.667%
2016-03-15	148.5000	148.5000	148.5000	148.5000	+0.678%	240	-36.027%
2016-01-22	147.5000	147.5000	147.5000	147.5000	+0.170%	100	-35.593%
2016-01-11	147.2500	147.2500	147.2500	147.2500	-3.443%	106	-35.484%
2015-10-20	152.5000	152.5000	152.5000	152.5000	+3.565%	100	-37.705%
2015-10-19	147.2500	147.2500	147.2500	147.2500	+0.170%	100	-35.484%
2015-10-14	147.0000	147.0000	147.0000	147.0000	+0.858%	100	-35.374%
2015-09-28	145.7500	145.7500	145.7500	145.7500	-2.833%	106	-34.820%
2015-09-25	150.0000	150.0000	150.0000	150.0000	+1.392%	500	-36.667%
2015-09-21	147.9400	147.9400	147.9400	147.9400	-1.373%	231	-35.785%
2015-09-16	150.0000	150.0000	150.0000	150.0000	+0.160%	105	-36.667%
2015-09-08	149.7600	149.7600	149.7600	149.7600	-2.118%	100	-36.565%
2015-08-28	153.0000	153.0000	153.0000	153.0000	-0.007%	100	-37.908%
2015-08-25	153.2600	153.2600	153.0100	153.0100	-2.541%	200	-37.913%
2015-05-19	157.0000	157.0000	157.0000	157.0000	+3.974%	100	-39.490%
2015-03-18	150.7500	151.0000	150.0000	151.0000	0.000%	1,504	-37.086%
2015-03-17	151.0000	151.0000	151.0000	151.0000	-0.821%	700	-37.086%
2015-02-25	152.2500	152.2500	152.2500	152.2500	-1.774%	152	-37.603%
2015-02-17	155.0000	155.0000	155.0000	155.0000	+1.639%	215	-38.710%
2015-02-13	152.5000	152.5000	152.5000	152.5000	-0.327%	200	-37.705%
2015-01-21	153.0000	153.0000	153.0000	153.0000	0.000%	100	-37.908%
2015-01-09	153.0000	153.0000	153.0000	153.0000	+0.990%	150	-37.908%
2015-01-07	151.5000	151.5000	151.5000	151.5000	0.000%	104	-37.294%
2015-01-06	153.0000	153.0000	151.5000	151.5000	+0.331%	208	-37.294%
2014-12-31	152.0000	152.0000	151.0000	151.0000	-3.822%	304	-37.086%
2014-12-30	157.0000	157.0000	157.0000	157.0000	-0.633%	200	-39.490%
2014-12-10	158.0000	158.0000	158.0000	158.0000	-0.315%	200	-39.873%
2014-12-03	158.5000	158.5000	158.5000	158.5000	-1.553%	504	-40.063%
2014-11-18	161.0000	161.0000	161.0000	161.0000	+1.258%	100	-40.994%
2014-11-17	154.0000	159.0000	154.0000	159.0000	0.000%	200	-40.252%
2014-11-13	159.0000	159.0000	159.0000	159.0000	0.000%	100	-40.252%
2014-11-06	159.0000	159.0000	159.0000	159.0000	+1.923%	200	-40.252%
2014-11-04	160.3800	160.3800	156.0000	156.0000	-2.731%	1,200	-39.103%
2014-09-23	160.3800	160.3800	160.3800	160.3800	-1.000%	200	-40.766%
2014-09-12	161.1200	162.0000	161.1200	162.0000	+0.484%	1,019	-41.358%
2014-09-11	161.2300	161.2300	161.2200	161.2200	+0.062%	276	-41.074%
2014-07-25	161.1200	161.1200	161.1200	161.1200	-0.696%	200	-41.038%
2014-07-09	162.2500	162.2500	162.2500	162.2500	-0.252%	130	-41.448%
2014-06-12	162.6600	162.6600	162.6600	162.6600	+2.302%	242	-41.596%
2014-05-08	159.0000	159.0000	159.0000	159.0000	+13.571%	100	-40.252%
2014-04-30	160.7500	160.7500	140.0000	140.0000	-13.043%	411	-32.143%
2014-04-22	161.0000	161.0000	161.0000	161.0000	0.000%	155	-40.994%
2014-04-14	161.0000	161.0000	161.0000	161.0000	+0.156%	120	-40.994%
2014-04-01	160.7500	160.7500	160.7500	160.7500	+1.101%	1,400	-40.902%
2014-03-21	159.0000	159.0000	159.0000	159.0000	+2.913%	490	-40.252%
2014-03-07	154.5000	154.5000	154.5000	154.5000	+1.311%	200	-38.511%
2014-01-27	152.5000	152.5000	152.5000	152.5000	+0.494%	200	-37.705%
2014-01-02	151.7500	151.7500	151.7500	151.7500	+2.189%	200	-37.397%
2013-11-21	148.5000	148.5000	148.5000	148.5000	-1.000%	130	-36.027%
2013-10-09	150.0000	150.0000	150.0000	150.0000	+4.712%	160	-36.667%
2013-10-08	143.2500	143.2500	143.2500	143.2500	+5.138%	160	-33.682%
2013-08-26	136.2500	136.2500	136.2500	136.2500	-6.034%	120	-30.275%
2013-08-07	135.0000	145.0000	133.1300	145.0000	0.000%	300	-34.483%
2013-07-11	145.0000	145.0000	145.0000	145.0000	0.000%	100	-34.483%
2013-07-09	145.0000	145.0000	145.0000	145.0000	+3.571%	100	-34.483%
2013-06-07	140.0000	140.0000	140.0000	140.0000	+0.007%	100	-32.143%
2013-06-06	139.9900	139.9900	139.9900	139.9900	+6.854%	100	-32.138%
2013-05-16	131.0100	131.0100	131.0100	131.0100	-18.119%	300	-27.486%
2013-04-17	158.0000	160.0000	158.0000	160.0000	+20.755%	200	-40.625%
2013-04-11	130.5000	132.5000	130.5000	132.5000	+3.516%	400	-28.302%
2013-03-19	128.0000	128.0000	128.0000	128.0000	0.000%	200	-25.781%
2013-03-11	128.0000	128.0000	128.0000	128.0000	-2.290%	128	-25.781%
2013-02-06	131.5200	131.5200	131.0000	131.0000	+0.769%	300	-27.481%
2013-01-14	131.5000	131.5000	130.0000	130.0000	+5.691%	350	-26.923%
2012-12-21	123.0000	123.0000	123.0000	123.0000	-4.651%	100	-22.764%
2012-12-20	123.0000	129.0000	123.0000	129.0000	+9.229%	1,095	-26.357%
2012-11-07	118.1000	118.1000	118.1000	118.1000	+3.334%	210	-19.560%
2012-10-31	114.2900	114.2900	114.2900	114.2900	+9.097%	105	-16.878%
2012-10-11	100.0000	104.7600	100.0000	104.7600	-1.048%	420	-9.317%
2012-10-09	105.8700	105.8700	105.8700	105.8700	+1.060%	190	-10.267%
2012-08-31	104.7600	104.7600	104.7600	104.7600	+6.898%	147	-9.317%
2012-08-08	93.3300	98.0000	93.3300	98.0000	+1.882%	735	-3.061%
2012-08-02	96.1900	96.1900	96.1900	96.1900	+4.124%	105	-1.237%
2012-07-31	92.3800	92.3800	92.3800	92.3800	-3.003%	105	+2.836%
2012-07-26	95.2400	95.2400	95.2400	95.2400	-9.087%	117	-0.252%
2012-07-25	104.7600	104.7600	104.7600	104.7600	+12.247%	105	-9.317%
2012-07-10	91.4300	93.3300	91.4300	93.3300	-2.005%	840	+1.789%
2012-06-07	95.2400	95.2400	95.2400	95.2400	0.000%	210	-0.252%
2012-05-18	95.2400	95.2400	95.2400	95.2400	-4.760%	105	-0.252%
2012-05-03	100.0000	100.0000	100.0000	100.0000	+10.522%	110	-5.000%
2012-05-01	90.4800	90.4800	90.4800	90.4800	-9.520%	105	+4.996%
2012-04-17	100.0000	100.0000	100.0000	100.0000	+10.522%	110	-5.000%
2012-04-10	90.4800	90.4800	90.4800	90.4800	0.000%	105	+4.996%
2012-04-09	90.4800	90.4800	90.4800	90.4800	-3.054%	158	+4.996%
2012-03-13	93.3300	93.3300	93.3300	93.3300	0.000%	374	+1.789%
2012-03-06	91.4300	93.3300	91.4300	93.3300	+4.256%	630	+1.789%
2012-02-29	89.5200	89.5200	89.5200	89.5200	0.000%	210	+6.122%
2012-02-14	90.4800	90.4800	89.5200	89.5200	+1.073%	788	+6.122%
2012-02-13	88.5700	88.5700	88.5700	88.5700	-3.128%	791	+7.260%
2012-02-10	91.4300	91.4300	91.4300	91.4300	+2.673%	174	+3.905%
2012-02-09	89.0500	89.0500	89.0500	89.0500	+1.632%	384	+6.682%
2012-02-03	87.6200	87.6200	87.6200	87.6200	-0.545%	698	+8.423%
2011-12-30	88.1000	88.1000	88.1000	88.1000	-11.900%	371	+7.832%
2011-11-18	100.0000	100.0000	100.0000	100.0000	+0.241%	163	-5.000%
2011-11-17	99.7600	99.7600	99.7600	99.7600	+3.711%	105	-4.771%
2011-10-04	96.1900	96.1900	96.1900	96.1900	-6.485%	134	-1.237%
2011-09-20	104.7600	104.7600	102.8600	102.8600	-10.001%	314	-7.641%
2011-08-29	114.2900	114.2900	114.2900	114.2900	+5.268%	105	-16.878%
2011-08-11	108.5700	108.5700	108.5700	108.5700	-0.867%	105	-12.499%
2011-08-08	123.8100	123.8100	109.5200	109.5200	-13.539%	420	-13.258%
2011-07-18	127.6200	127.6200	126.6700	126.6700	-0.744%	714	-25.002%
2011-06-07	127.6200	127.6200	127.6200	127.6200	+0.750%	630	-25.560%
2011-04-26	126.6700	126.6700	126.6700	126.6700	-0.744%	420	-25.002%
2011-02-17	127.6200	127.6200	127.6200	127.6200	+1.133%	137	-25.560%
2011-02-04	126.1900	126.1900	126.1900	126.1900	-2.571%	164	-24.717%
2011-02-02	126.1900	129.5200	126.1900	129.5200	+1.489%	840	-26.652%
2011-01-05	127.6200	127.6200	127.6200	127.6200	-0.375%	210	-25.560%
2010-12-17	127.6200	128.1000	127.6200	128.1000	-1.096%	210	-25.839%
2010-12-08	126.6700	129.5200	126.6700	129.5200	0.000%	647	-26.652%
2010-11-16	126.6700	129.5200	126.6700	129.5200	-0.910%	1,050	-26.652%
2010-10-20	130.7100	130.7100	130.7100	130.7100	-0.548%	105	-27.320%
2010-10-18	131.4300	131.4300	131.4300	131.4300	+1.475%	105	-27.718%
2010-10-06	129.5200	129.5200	129.5200	129.5200	+8.795%	163	-26.652%
2010-10-05	129.5200	129.5200	119.0500	119.0500	-8.084%	983	-20.202%
2010-09-08	129.5200	129.5200	129.5200	129.5200	0.000%	105	-26.652%
2010-08-05	129.5200	129.5200	129.5200	129.5200	0.000%	183	-26.652%
2010-07-30	129.5200	129.5200	129.5200	129.5200	0.000%	105	-26.652%
2010-07-28	129.5200	129.5200	129.5200	129.5200	-0.185%	210	-26.652%
2010-07-23	129.7600	129.7600	129.7600	129.7600	+0.185%	105	-26.788%
2010-07-22	129.5200	129.5200	129.5200	129.5200	+0.739%	198	-26.652%
2010-07-21	129.5200	129.5200	128.5700	128.5700	-0.733%	463	-26.110%
2010-06-16	129.5200	129.5200	129.5200	129.5200	0.000%	111	-26.652%
2010-06-14	129.5200	129.5200	129.5200	129.5200	+1.489%	105	-26.652%
2010-05-06	127.6200	127.6200	127.6200	127.6200	+1.519%	105	-25.560%
2010-04-12	125.7100	125.7100	125.7100	125.7100	0.000%	105	-24.429%
2010-04-01	125.7100	125.7100	125.7100	125.7100	-1.497%	158	-24.429%
2010-01-20	129.5200	129.5200	123.8600	127.6200	+1.519%	4,296	-25.560%
2010-01-19	125.7600	125.7600	125.7100	125.7100	0.000%	534	-24.429%
2009-12-30	125.7100	125.7100	125.7100	125.7100	0.000%	368	-24.429%
2009-12-22	125.7100	125.7100	125.2400	125.7100	+0.761%	652	-24.429%
2009-12-16	124.7600	124.7600	124.7600	124.7600	+3.967%	105	-23.854%
2009-09-22	114.2900	120.0000	114.2900	120.0000	+4.996%	210	-20.833%
2009-09-11	105.0000	114.2900	105.0000	114.2900	-2.433%	210	-16.878%
2009-08-31	117.1400	117.1400	117.1400	117.1400	+4.236%	105	-18.900%
2009-08-28	112.3800	112.3800	112.3800	112.3800	-1.688%	315	-15.465%
2009-08-12	114.2900	114.3100	114.2900	114.3100	+3.028%	210	-16.893%
2009-07-31	109.5200	110.9500	109.5200	110.9500	-2.922%	263	-14.376%
2009-07-17	114.2900	114.2900	114.2900	114.2900	+1.700%	210	-16.878%
2009-07-16	107.6200	112.3800	107.6200	112.3800	+5.353%	210	-15.465%
2009-05-29	106.6700	106.6700	106.6700	106.6700	+5.666%	158	-10.940%
2009-05-28	100.9500	100.9500	100.9500	100.9500	-7.825%	158	-5.894%
2009-05-11	109.5200	109.5200	109.5200	109.5200	0.000%	105	-13.258%
2009-03-11	109.5200	109.5200	109.5200	109.5200	+2.672%	105	-13.258%
2009-03-09	96.1900	106.6700	96.1900	106.6700	+0.908%	334	-10.940%
2009-03-04	105.7100	105.7100	105.7100	105.7100	-15.594%	315	-10.131%
2008-11-04	123.8100	125.2400	123.8100	125.2400	+1.155%	1,890	-24.146%
2008-11-03	123.8100	123.8100	123.8100	123.8100	0.000%	238	-23.270%
2008-10-30	126.6700	126.6700	123.8100	123.8100	+29.998%	1,115	-23.270%
2008-10-28	95.2400	95.2400	95.2400	95.2400	+5.261%	420	-0.252%
2008-10-24	90.4800	90.4800	90.4800	90.4800	+2.156%	210	+4.996%
2008-10-10	121.9100	122.8600	88.5700	88.5700	-34.966%	1,325	+7.260%
2008-10-06	136.1900	136.1900	136.1900	136.1900	-0.693%	105	-30.245%
2008-09-26	137.1400	137.1400	137.1400	137.1400	-1.374%	238	-30.728%
2008-09-25	139.0500	139.0500	139.0500	139.0500	+0.688%	105	-31.679%

.dark-mode .B1GMKs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1GMKs{ color: #333333; background-color: white; border: 2px solid #333333; }FBIPFNB BANCORP INC NEWTON PAstock OTC

FBIP
FNB BANCORP INC NEWTON PA
stock OTC