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

FNCB Bancorp Inc (NQ: FNCB )

5.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Feb 28, 2020 5.890 5.890 5.460 5.468 60,681 -0.30(-5.23%)
Feb 27, 2020 5.934 5.934 5.770 5.770 20,650 -0.24(-3.96%)
Feb 26, 2020 5.975 6.078 5.787 6.008 4,707 +0.18(+3.10%)
Feb 25, 2020 6.156 6.156 5.787 5.828 14,255 -0.26(-4.31%)
Feb 24, 2020 6.197 6.313 6.090 6.090 23,852 -0.14(-2.24%)
Feb 21, 2020 6.304 6.378 6.230 6.230 19,249 -0.01(-0.13%)
Feb 20, 2020 6.131 6.246 6.131 6.238 10,017 +0.08(+1.33%)
Feb 19, 2020 6.156 6.156 6.156 6.156 3,832 +0.07(+1.08%)
Feb 18, 2020 6.320 6.320 6.049 6.090 10,222 -0.19(-3.01%)
Feb 14, 2020 6.279 6.378 6.279 6.279 8,893 -0.06(-0.91%)
Feb 13, 2020 6.279 6.337 6.263 6.337 3,776 +0.16(+2.66%)
Feb 12, 2020 6.312 6.312 6.172 6.172 5,677 -0.07(-1.05%)
Feb 11, 2020 6.402 6.402 6.238 6.238 1,918 -0.02(-0.26%)
Feb 10, 2020 6.115 6.499 6.115 6.255 18,463 +0.03(+0.53%)
Feb 07, 2020 6.296 6.337 6.213 6.222 18,396 -0.07(-1.04%)
Feb 06, 2020 6.509 6.542 6.197 6.287 25,380 -0.16(-2.42%)
Feb 05, 2020 6.525 6.539 6.443 6.443 5,970 +0.00(+0.00%)
Feb 04, 2020 6.484 6.484 6.443 6.443 6,438 +0.00(+0.00%)
Feb 03, 2020 6.468 6.484 6.443 6.443 7,361 +0.00(+0.00%)
Jan 31, 2020 6.558 6.599 6.443 6.443 15,228 -0.11(-1.63%)
Jan 30, 2020 6.558 6.558 6.509 6.550 3,486 -0.02(-0.25%)
Jan 29, 2020 6.525 6.566 6.484 6.566 11,357 +0.00(+0.00%)
Jan 28, 2020 6.542 6.566 6.484 6.566 11,647 +0.12(+1.91%)
Jan 27, 2020 6.382 6.657 6.382 6.443 20,476 -0.12(-1.87%)
Jan 24, 2020 6.690 6.690 6.566 6.566 5,360 -0.09(-1.36%)
Jan 23, 2020 6.681 6.772 6.566 6.657 28,169 +0.09(+1.38%)
Jan 22, 2020 6.484 6.649 6.484 6.566 18,695 +0.08(+1.27%)
Jan 21, 2020 6.649 6.649 6.427 6.484 17,068 -0.12(-1.86%)
Jan 17, 2020 6.722 6.722 6.607 6.607 11,208 +0.00(+0.00%)
Jan 16, 2020 6.755 6.772 6.607 6.607 24,355 -0.08(-1.23%)
Jan 15, 2020 6.698 7.010 6.639 6.690 13,104 +0.07(+0.99%)
Jan 14, 2020 6.731 6.895 6.624 6.624 18,284 -0.12(-1.82%)
Jan 13, 2020 6.952 6.952 6.607 6.747 21,588 -0.02(-0.36%)
Jan 10, 2020 6.706 7.010 6.628 6.772 11,574 +0.07(+0.98%)
Jan 09, 2020 6.681 6.862 6.575 6.706 12,635 +0.01(+0.12%)
Jan 08, 2020 6.690 6.813 6.690 6.698 5,151 +0.02(+0.37%)
Jan 07, 2020 6.632 6.676 6.632 6.673 1,653 -0.18(-2.63%)
Jan 06, 2020 6.788 7.001 6.701 6.854 10,451 +0.00(+0.00%)
Jan 03, 2020 6.845 6.895 6.829 6.854 5,604 -0.09(-1.30%)
Jan 02, 2020 6.575 6.975 6.575 6.944 8,941 +0.01(+0.12%)
Dec 31, 2019 6.657 7.084 6.616 6.936 14,376 +0.21(+3.17%)
Dec 30, 2019 6.895 7.272 6.690 6.722 12,747 -0.22(-3.19%)
Dec 27, 2019 6.870 6.969 6.812 6.944 16,081 +0.22(+3.30%)
Dec 26, 2019 6.706 6.731 6.690 6.722 4,619 +0.03(+0.49%)
Dec 24, 2019 6.665 6.747 6.649 6.690 7,675 -0.14(-2.04%)
Dec 23, 2019 7.018 7.018 6.698 6.829 17,095 -0.21(-3.03%)
Dec 20, 2019 6.936 7.182 6.607 7.042 106,237 +0.11(+1.66%)
Dec 19, 2019 6.977 6.993 6.804 6.928 15,080 -0.04(-0.59%)
Dec 18, 2019 6.969 7.018 6.610 6.969 41,938 +0.09(+1.31%)
Dec 17, 2019 7.010 7.010 6.680 6.878 24,261 -0.18(-2.56%)
Dec 16, 2019 6.583 7.182 6.566 7.059 121,512 +0.55(+8.45%)
Dec 13, 2019 6.517 6.607 6.384 6.509 35,818 -0.10(-1.49%)
Dec 12, 2019 6.607 6.607 6.542 6.607 16,017 +0.01(+0.12%)
Dec 11, 2019 6.607 6.632 6.493 6.599 9,254 +0.00(+0.00%)
Dec 10, 2019 6.583 6.673 6.477 6.599 21,447 +0.07(+1.00%)
Dec 09, 2019 6.616 6.698 6.390 6.534 41,177 -0.10(-1.49%)
Dec 06, 2019 6.591 6.673 6.591 6.632 15,350 +0.08(+1.25%)
Dec 05, 2019 6.550 6.550 6.550 6.550 1,907 -0.02(-0.25%)
Dec 04, 2019 6.501 6.657 6.493 6.566 13,728 +0.06(+0.88%)
Dec 03, 2019 6.542 6.649 6.509 6.509 5,771 -0.10(-1.49%)
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.