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

FNCB Bancorp Inc (NQ: FNCB )

5.860 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 4.875 4.935 4.680 4.714 19,460 -0.13(-2.71%)
May 28, 2020 5.198 5.274 4.787 4.846 30,323 -0.22(-4.31%)
May 27, 2020 5.341 5.341 4.980 5.064 80,115 -0.03(-0.66%)
May 26, 2020 5.215 5.316 4.993 5.098 25,710 +0.10(+2.02%)
May 22, 2020 5.257 5.257 4.871 4.997 20,362 -0.21(-4.03%)
May 21, 2020 5.215 5.265 5.140 5.207 14,803 +0.10(+1.97%)
May 20, 2020 5.064 5.257 4.762 5.106 29,413 +0.18(+3.75%)
May 19, 2020 5.114 5.114 4.837 4.921 14,043 -0.34(-6.54%)
May 18, 2020 4.904 5.265 4.837 5.265 52,447 +0.53(+11.17%)
May 15, 2020 4.526 4.871 4.392 4.736 29,173 +0.26(+5.82%)
May 14, 2020 4.417 4.619 4.325 4.476 39,854 -0.09(-2.02%)
May 13, 2020 4.627 4.703 4.510 4.568 42,867 -0.14(-3.03%)
May 12, 2020 4.854 5.072 4.711 4.711 32,481 -0.30(-6.03%)
May 11, 2020 5.056 5.215 4.787 5.014 39,781 -0.17(-3.24%)
May 08, 2020 5.207 5.215 4.980 5.181 28,221 +0.12(+2.32%)
May 07, 2020 4.963 5.132 4.669 5.064 12,438 +0.25(+5.24%)
May 06, 2020 5.056 5.148 4.795 4.812 21,960 -0.30(-5.91%)
May 05, 2020 5.467 5.467 5.106 5.114 24,378 -0.18(-3.33%)
May 04, 2020 5.114 5.543 5.030 5.291 35,906 +0.03(+0.64%)
May 01, 2020 5.014 5.350 4.993 5.257 29,173 +0.05(+0.97%)
Apr 30, 2020 5.459 5.685 5.089 5.207 44,153 -0.55(-9.62%)
Apr 29, 2020 4.762 5.879 4.745 5.761 67,310 +1.34(+30.42%)
Apr 28, 2020 5.123 5.198 4.417 4.417 29,572 -0.76(-14.75%)
Apr 27, 2020 4.837 5.190 4.837 5.181 30,808 +0.28(+5.65%)
Apr 24, 2020 4.871 4.955 4.694 4.904 11,669 -0.09(-1.85%)
Apr 23, 2020 4.711 5.014 4.694 4.997 19,064 +0.21(+4.39%)
Apr 22, 2020 4.795 4.930 4.627 4.787 16,458 +0.13(+2.89%)
Apr 21, 2020 4.594 4.812 4.451 4.652 27,011 -0.03(-0.72%)
Apr 20, 2020 5.081 5.081 4.627 4.686 24,438 -0.57(-10.86%)
Apr 17, 2020 4.720 5.324 4.652 5.257 30,960 +0.63(+13.61%)
Apr 16, 2020 4.829 4.980 4.619 4.627 52,652 -0.21(-4.34%)
Apr 15, 2020 4.711 5.123 4.711 4.837 72,072 -0.24(-4.79%)
Apr 14, 2020 5.433 5.811 5.064 5.081 24,600 -0.66(-11.42%)
Apr 13, 2020 5.702 5.753 5.223 5.736 59,681 -0.14(-2.43%)
Apr 09, 2020 6.038 6.038 5.803 5.879 27,506 +0.08(+1.45%)
Apr 08, 2020 5.862 5.862 5.685 5.795 24,489 +0.01(+0.15%)
Apr 07, 2020 5.669 5.879 5.593 5.786 34,393 -0.08(-1.43%)
Apr 06, 2020 5.450 5.870 5.450 5.870 31,107 +0.41(+7.54%)
Apr 03, 2020 5.568 5.568 5.064 5.459 30,364 -0.42(-7.14%)
Apr 02, 2020 5.257 5.879 4.871 5.879 26,834 +0.80(+15.70%)
Apr 01, 2020 5.442 5.467 5.064 5.081 43,950 -0.72(-12.45%)
Mar 31, 2020 5.778 5.954 4.837 5.803 45,382 +0.27(+4.86%)
Mar 30, 2020 5.585 5.585 5.148 5.534 14,080 +0.06(+1.07%)
Mar 27, 2020 6.223 6.223 5.366 5.475 16,432 -0.87(-13.76%)
Mar 26, 2020 5.450 6.374 5.349 6.349 121,704 +0.81(+14.55%)
Mar 25, 2020 5.660 5.660 5.105 5.543 27,321 -0.42(-7.04%)
Mar 24, 2020 4.871 5.963 4.770 5.963 68,084 +1.34(+29.09%)
Mar 23, 2020 5.098 5.098 4.434 4.619 27,480 -0.22(-4.51%)
Mar 20, 2020 5.677 5.677 4.829 4.837 56,680 -0.83(-14.67%)
Mar 19, 2020 5.081 6.088 4.543 5.669 47,615 +0.79(+16.18%)
Mar 18, 2020 5.299 5.660 4.661 4.879 48,758 -1.04(-17.59%)
Mar 17, 2020 4.787 6.030 4.284 5.921 61,418 +1.08(+22.40%)
Mar 16, 2020 6.088 6.088 4.619 4.837 146,590 -1.04(-17.71%)
Mar 13, 2020 4.669 5.879 4.661 5.879 61,443 +1.50(+34.36%)
Mar 12, 2020 4.644 4.644 4.325 4.375 35,806 -0.29(-6.13%)
Mar 11, 2020 4.661 4.829 4.493 4.661 15,182 -0.38(-7.50%)
Mar 10, 2020 5.173 5.173 4.703 5.039 30,817 +0.14(+2.92%)
Mar 09, 2020 4.921 5.081 4.459 4.896 46,742 -0.18(-3.48%)
Mar 06, 2020 4.972 5.081 4.972 5.072 38,581 -0.01(-0.17%)
Mar 05, 2020 5.165 5.329 5.047 5.081 24,782 -0.24(-4.57%)
Mar 04, 2020 5.165 5.366 5.123 5.324 33,598 +0.28(+5.49%)
Mar 03, 2020 5.879 5.954 5.039 5.047 38,529 -0.79(-13.53%)
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.