Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FNCB Bancorp Inc (NQ: FNCB )

5.700 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.764 4.918 4.554 4.704 16,953 -0.17(-3.51%)
Oct 29, 2020 4.524 4.875 4.524 4.875 23,485 +0.28(+6.15%)
Oct 28, 2020 4.704 4.862 4.533 4.593 23,047 -0.11(-2.36%)
Oct 27, 2020 4.807 4.807 4.704 4.704 4,241 -0.05(-1.08%)
Oct 26, 2020 4.708 4.918 4.708 4.755 9,499 -0.14(-2.80%)
Oct 23, 2020 4.969 5.149 4.593 4.892 32,036 +0.02(+0.35%)
Oct 22, 2020 5.072 5.157 4.875 4.875 22,349 -0.09(-1.72%)
Oct 21, 2020 4.824 5.123 4.824 4.961 8,625 -0.15(-2.85%)
Oct 20, 2020 4.901 5.106 4.807 5.106 6,706 +0.32(+6.61%)
Oct 19, 2020 4.866 5.132 4.790 4.790 3,825 -0.20(-3.95%)
Oct 16, 2020 5.038 5.166 4.986 4.986 15,199 -0.15(-3.00%)
Oct 15, 2020 5.038 5.174 4.961 5.140 12,758 +0.42(+8.88%)
Oct 14, 2020 4.961 4.961 4.678 4.721 6,427 -0.24(-4.83%)
Oct 13, 2020 5.072 5.072 4.961 4.961 2,604 -0.17(-3.33%)
Oct 12, 2020 5.174 5.174 4.872 5.132 5,253 -0.03(-0.50%)
Oct 09, 2020 5.123 5.157 4.901 5.157 2,572 +0.09(+1.86%)
Oct 08, 2020 5.046 5.157 5.008 5.063 13,979 +0.14(+2.78%)
Oct 07, 2020 5.046 5.251 4.892 4.926 27,709 -0.01(-0.17%)
Oct 06, 2020 5.174 5.217 4.935 4.935 11,645 -0.24(-4.63%)
Oct 05, 2020 4.815 5.183 4.755 5.174 21,991 +0.45(+9.60%)
Oct 02, 2020 4.533 4.755 4.413 4.721 15,901 +0.10(+2.22%)
Oct 01, 2020 4.593 4.738 4.533 4.619 19,696 +0.07(+1.50%)
Sep 30, 2020 4.447 4.619 4.447 4.550 5,284 +0.10(+2.31%)
Sep 29, 2020 4.576 4.610 4.447 4.447 7,720 -0.08(-1.70%)
Sep 28, 2020 4.601 4.704 4.499 4.524 15,999 +0.03(+0.57%)
Sep 25, 2020 4.482 4.593 4.398 4.499 13,913 -0.06(-1.31%)
Sep 24, 2020 4.490 4.559 4.362 4.559 28,147 +0.11(+2.50%)
Sep 23, 2020 4.730 4.807 4.370 4.447 42,649 -0.33(-6.98%)
Sep 22, 2020 5.003 5.003 4.713 4.781 33,256 +0.03(+0.54%)
Sep 21, 2020 5.132 5.132 4.713 4.755 41,827 -0.28(-5.60%)
Sep 18, 2020 5.465 5.474 4.978 5.038 116,803 -0.37(-6.80%)
Sep 17, 2020 5.286 5.551 5.286 5.405 6,414 +0.12(+2.27%)
Sep 16, 2020 5.568 5.568 5.269 5.286 16,612 -0.24(-4.33%)
Sep 15, 2020 5.346 5.927 5.204 5.525 128,584 +0.28(+5.38%)
Sep 14, 2020 5.226 5.303 5.132 5.243 10,346 +0.14(+2.68%)
Sep 11, 2020 5.269 5.269 5.055 5.106 25,839 -0.11(-2.13%)
Sep 10, 2020 5.140 5.260 5.132 5.217 8,546 +0.08(+1.50%)
Sep 09, 2020 5.115 5.294 5.012 5.140 12,515 +0.11(+2.21%)
Sep 08, 2020 5.157 5.157 4.969 5.029 14,914 -0.31(-5.77%)
Sep 04, 2020 5.337 5.337 5.126 5.337 7,599 +0.05(+0.97%)
Sep 03, 2020 5.209 5.345 5.132 5.286 15,170 +0.02(+0.32%)
Sep 02, 2020 5.106 5.269 4.850 5.269 15,764 +0.14(+2.67%)
Sep 01, 2020 4.935 5.194 4.785 5.132 29,496 +0.13(+2.56%)
Aug 31, 2020 5.337 5.337 4.935 5.003 13,669 -0.38(-7.07%)
Aug 28, 2020 5.384 5.384 5.138 5.384 9,435 -0.02(-0.31%)
Aug 27, 2020 5.316 5.441 5.138 5.401 12,168 +0.13(+2.41%)
Aug 26, 2020 5.270 5.392 5.184 5.274 9,654 +0.00(+0.08%)
Aug 25, 2020 5.257 5.274 5.210 5.270 20,105 +0.11(+2.22%)
Aug 24, 2020 5.180 5.460 4.918 5.155 7,096 +0.02(+0.33%)
Aug 21, 2020 5.053 5.257 5.045 5.138 15,332 +0.08(+1.51%)
Aug 20, 2020 5.053 5.138 5.052 5.062 3,719 -0.07(-1.32%)
Aug 19, 2020 5.197 5.197 5.130 5.130 4,728 +0.01(+0.17%)
Aug 18, 2020 5.197 5.251 5.121 5.121 5,154 -0.08(-1.63%)
Aug 17, 2020 5.375 5.375 5.206 5.206 7,185 -0.15(-2.85%)
Aug 14, 2020 5.325 5.405 5.308 5.359 2,476 -0.08(-1.40%)
Aug 13, 2020 5.274 5.460 5.274 5.435 3,764 +0.05(+0.95%)
Aug 12, 2020 5.265 5.426 5.071 5.384 32,422 +0.24(+4.61%)
Aug 11, 2020 5.342 5.342 5.070 5.147 45,258 -0.11(-2.10%)
Aug 10, 2020 5.333 5.350 4.939 5.257 50,237 -0.10(-1.90%)
Aug 07, 2020 5.019 5.401 4.994 5.359 19,814 +0.31(+6.22%)
Aug 06, 2020 4.969 5.053 4.841 5.045 7,800 +0.01(+0.17%)
Aug 05, 2020 4.892 5.053 4.833 5.036 16,480 +0.20(+4.21%)
Aug 04, 2020 4.723 4.994 4.723 4.833 5,668 +0.03(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.