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

FNCB Bancorp Inc (NQ: FNCB )

5.540 -0.020 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2019 6.405 6.478 6.275 6.437 33,429 -0.02(-0.25%)
Jul 30, 2019 6.267 6.478 6.267 6.454 25,740 +0.19(+2.97%)
Jul 29, 2019 6.421 6.478 6.267 6.267 10,584 -0.08(-1.28%)
Jul 26, 2019 6.081 6.559 6.081 6.348 22,599 +0.23(+3.84%)
Jul 25, 2019 6.170 6.235 6.081 6.114 15,816 -0.03(-0.53%)
Jul 24, 2019 6.178 6.275 6.073 6.146 9,190 -0.02(-0.39%)
Jul 23, 2019 6.449 6.579 6.065 6.170 13,640 +0.09(+1.46%)
Jul 22, 2019 6.033 6.089 6.033 6.081 9,619 -0.02(-0.27%)
Jul 19, 2019 6.219 6.470 6.081 6.097 20,253 -0.26(-4.08%)
Jul 18, 2019 6.275 6.478 6.138 6.356 46,816 +0.09(+1.42%)
Jul 17, 2019 6.267 6.462 6.235 6.267 13,692 -0.06(-0.90%)
Jul 16, 2019 6.332 6.421 6.235 6.324 9,564 -0.01(-0.13%)
Jul 15, 2019 6.536 6.536 6.300 6.332 15,540 -0.06(-0.89%)
Jul 12, 2019 6.591 6.599 6.203 6.389 55,944 -0.25(-3.78%)
Jul 11, 2019 6.559 6.761 6.478 6.640 52,669 +0.13(+1.99%)
Jul 10, 2019 6.478 6.624 6.331 6.510 47,310 -0.02(-0.37%)
Jul 09, 2019 6.567 6.567 6.486 6.535 21,724 +0.02(+0.25%)
Jul 08, 2019 6.599 6.705 6.510 6.518 28,609 -0.15(-2.19%)
Jul 05, 2019 6.502 6.688 6.498 6.664 10,250 +0.15(+2.24%)
Jul 03, 2019 6.575 6.769 6.518 6.518 15,313 +0.02(+0.25%)
Jul 02, 2019 6.381 6.599 6.162 6.502 50,184 +0.16(+2.55%)
Jul 01, 2019 6.219 6.397 6.219 6.340 85,944 +0.07(+1.16%)
Jun 28, 2019 6.308 6.510 6.122 6.267 2,586,400 -0.09(-1.40%)
Jun 27, 2019 6.381 6.381 6.122 6.356 87,143 +0.05(+0.77%)
Jun 26, 2019 6.275 6.340 6.154 6.308 52,618 +0.01(+0.13%)
Jun 25, 2019 6.194 6.300 6.114 6.300 55,231 +0.04(+0.65%)
Jun 24, 2019 6.251 6.308 6.178 6.259 59,999 +0.00(+0.00%)
Jun 21, 2019 5.960 6.462 5.960 6.259 88,547 +0.19(+3.07%)
Jun 20, 2019 6.097 6.162 5.968 6.073 43,553 +0.01(+0.13%)
Jun 19, 2019 6.146 6.178 6.025 6.065 41,971 +0.04(+0.67%)
Jun 18, 2019 6.203 6.235 6.024 6.024 78,789 -0.21(-3.38%)
Jun 17, 2019 6.259 6.413 6.194 6.235 127,286 +0.02(+0.26%)
Jun 14, 2019 6.154 6.219 6.122 6.219 49,398 +0.07(+1.19%)
Jun 13, 2019 6.097 6.235 5.984 6.146 87,727 +0.13(+2.15%)
Jun 12, 2019 6.097 6.162 5.960 6.016 127,197 -0.11(-1.72%)
Jun 11, 2019 5.871 6.122 5.846 6.122 72,261 +0.29(+5.00%)
Jun 10, 2019 5.935 5.935 5.830 5.830 72,717 +0.00(+0.00%)
Jun 07, 2019 5.879 5.911 5.830 5.830 84,842 +0.00(+0.00%)
Jun 06, 2019 5.830 5.908 5.796 5.830 32,610 -0.04(-0.69%)
Jun 05, 2019 5.976 5.984 5.871 5.871 11,917 -0.11(-1.76%)
Jun 04, 2019 5.935 6.122 5.879 5.976 41,432 +0.03(+0.54%)
Jun 03, 2019 5.992 5.992 5.862 5.943 38,181 -0.01(-0.14%)
May 31, 2019 6.065 6.065 5.952 5.952 8,768 -0.11(-1.74%)
May 30, 2019 6.033 6.113 5.952 6.057 13,472 +0.10(+1.76%)
May 29, 2019 6.089 6.218 5.952 5.952 22,876 -0.14(-2.37%)
May 28, 2019 5.976 6.145 5.976 6.097 30,516 +0.12(+2.02%)
May 24, 2019 6.041 6.089 5.928 5.976 21,507 +0.05(+0.81%)
May 23, 2019 6.177 6.177 5.928 5.928 39,757 -0.24(-3.91%)
May 22, 2019 6.218 6.218 6.153 6.169 10,873 -0.09(-1.41%)
May 21, 2019 6.362 6.362 6.226 6.258 26,792 -0.04(-0.64%)
May 20, 2019 6.226 6.298 6.210 6.298 38,512 +0.07(+1.16%)
May 17, 2019 6.298 6.298 6.161 6.226 9,448 -0.02(-0.39%)
May 16, 2019 6.250 6.250 6.186 6.250 14,348 +0.03(+0.52%)
May 15, 2019 6.266 6.266 6.025 6.218 30,961 -0.02(-0.26%)
May 14, 2019 6.145 6.290 6.145 6.234 53,116 -0.02(-0.39%)
May 13, 2019 6.282 6.387 6.129 6.258 43,131 -0.08(-1.27%)
May 10, 2019 6.282 6.379 6.282 6.338 14,172 +0.03(+0.51%)
May 09, 2019 6.371 6.435 6.234 6.306 43,662 -0.11(-1.75%)
May 08, 2019 6.513 6.513 6.274 6.419 29,302 -0.03(-0.50%)
May 07, 2019 6.467 6.467 6.435 6.451 9,509 +0.02(+0.25%)
May 06, 2019 6.467 6.531 6.435 6.435 39,080 -0.02(-0.37%)
May 03, 2019 6.427 6.459 6.403 6.459 31,329 +0.08(+1.26%)
May 02, 2019 6.427 6.467 6.137 6.379 18,798 -0.03(-0.50%)
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.