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 (%)
Aug 31, 2020 5.257 5.257 4.861 4.929 13,876 -0.37(-7.07%)
Aug 28, 2020 5.304 5.304 5.062 5.304 9,578 -0.02(-0.31%)
Aug 27, 2020 5.237 5.360 5.062 5.320 12,352 +0.13(+2.41%)
Aug 26, 2020 5.191 5.312 5.107 5.195 9,800 +0.00(+0.08%)
Aug 25, 2020 5.178 5.195 5.133 5.191 20,409 +0.11(+2.22%)
Aug 24, 2020 5.103 5.379 4.844 5.078 7,203 +0.02(+0.33%)
Aug 21, 2020 4.978 5.178 4.970 5.062 15,564 +0.08(+1.51%)
Aug 20, 2020 4.978 5.062 4.977 4.986 3,776 -0.07(-1.32%)
Aug 19, 2020 5.120 5.120 5.053 5.053 4,799 +0.01(+0.17%)
Aug 18, 2020 5.120 5.173 5.045 5.045 5,232 -0.08(-1.63%)
Aug 17, 2020 5.295 5.295 5.128 5.128 7,293 -0.15(-2.85%)
Aug 14, 2020 5.245 5.325 5.229 5.279 2,514 -0.08(-1.40%)
Aug 13, 2020 5.195 5.379 5.195 5.354 3,821 +0.05(+0.94%)
Aug 12, 2020 5.187 5.346 4.995 5.304 32,912 +0.23(+4.61%)
Aug 11, 2020 5.262 5.262 4.995 5.070 45,942 -0.11(-2.10%)
Aug 10, 2020 5.254 5.270 4.865 5.178 50,997 -0.10(-1.90%)
Aug 07, 2020 4.945 5.320 4.920 5.279 20,114 +0.31(+6.22%)
Aug 06, 2020 4.894 4.977 4.769 4.970 7,918 +0.01(+0.17%)
Aug 05, 2020 4.819 4.978 4.761 4.961 16,729 +0.20(+4.21%)
Aug 04, 2020 4.652 4.920 4.652 4.761 5,754 +0.03(+0.71%)
Aug 03, 2020 4.702 4.761 4.702 4.727 6,772 +0.06(+1.25%)
Jul 31, 2020 4.844 4.871 4.652 4.669 14,726 -0.28(-5.57%)
Jul 30, 2020 4.928 5.045 4.744 4.945 10,892 -0.08(-1.66%)
Jul 29, 2020 4.836 5.070 4.744 5.028 19,086 +0.14(+2.91%)
Jul 28, 2020 4.761 5.003 4.727 4.886 30,999 +0.08(+1.56%)
Jul 27, 2020 4.694 4.811 4.694 4.811 3,091 +0.06(+1.23%)
Jul 24, 2020 4.794 4.811 4.702 4.753 12,571 -0.13(-2.57%)
Jul 23, 2020 4.869 4.961 4.869 4.878 6,155 -0.08(-1.68%)
Jul 22, 2020 4.761 4.961 4.761 4.961 21,026 +0.07(+1.37%)
Jul 21, 2020 4.694 4.894 4.594 4.894 19,204 +0.27(+5.78%)
Jul 20, 2020 4.677 4.677 4.594 4.627 3,736 -0.12(-2.46%)
Jul 17, 2020 4.560 4.844 4.560 4.744 9,578 +0.10(+2.16%)
Jul 16, 2020 4.869 4.869 4.602 4.644 12,621 -0.26(-5.28%)
Jul 15, 2020 4.853 4.928 4.753 4.903 41,226 +0.20(+4.26%)
Jul 14, 2020 4.611 4.702 4.594 4.702 6,388 +0.15(+3.30%)
Jul 13, 2020 4.443 4.661 4.360 4.552 29,632 +0.04(+0.93%)
Jul 10, 2020 4.427 4.510 4.343 4.510 19,275 +0.23(+5.26%)
Jul 09, 2020 4.469 4.627 4.243 4.285 50,273 -0.27(-5.87%)
Jul 08, 2020 4.510 4.569 4.385 4.552 37,290 +0.13(+2.83%)
Jul 07, 2020 4.602 4.711 4.418 4.427 15,862 -0.24(-5.19%)
Jul 06, 2020 4.694 4.694 4.636 4.669 8,502 +0.14(+3.14%)
Jul 02, 2020 4.869 4.869 4.527 4.527 10,296 -0.14(-3.04%)
Jul 01, 2020 4.844 4.995 4.644 4.669 19,247 -0.13(-2.78%)
Jun 30, 2020 4.920 5.053 4.803 4.803 20,261 -0.27(-5.27%)
Jun 29, 2020 4.636 5.070 4.502 5.070 36,370 +0.65(+14.74%)
Jun 26, 2020 4.844 4.969 4.385 4.418 104,042 -0.55(-11.09%)
Jun 25, 2020 4.636 4.970 4.636 4.970 20,220 +0.33(+7.01%)
Jun 24, 2020 4.761 4.853 4.644 4.644 20,595 -0.24(-4.96%)
Jun 23, 2020 5.070 5.070 4.886 4.886 6,588 -0.12(-2.34%)
Jun 22, 2020 4.811 5.020 4.803 5.003 13,636 +0.07(+1.35%)
Jun 19, 2020 5.170 5.170 4.711 4.936 121,522 -0.24(-4.68%)
Jun 18, 2020 4.928 5.204 4.928 5.178 17,390 +0.17(+3.33%)
Jun 17, 2020 5.387 5.387 5.011 5.011 11,335 -0.38(-7.12%)
Jun 16, 2020 5.721 5.721 5.128 5.396 27,721 -0.16(-2.86%)
Jun 15, 2020 5.045 5.680 4.861 5.554 142,948 +0.58(+11.76%)
Jun 12, 2020 4.894 5.020 4.744 4.970 35,439 +0.20(+4.20%)
Jun 11, 2020 5.011 5.028 4.711 4.769 65,278 -0.34(-6.70%)
Jun 10, 2020 5.262 5.262 5.078 5.112 24,437 -0.16(-3.01%)
Jun 09, 2020 5.020 5.346 5.020 5.270 38,997 +0.13(+2.43%)
Jun 08, 2020 5.254 5.254 4.977 5.145 23,811 +0.05(+0.98%)
Jun 05, 2020 4.936 5.128 4.911 5.095 27,177 +0.33(+6.83%)
Jun 04, 2020 4.986 4.996 4.686 4.769 34,980 -0.24(-4.83%)
Jun 03, 2020 4.995 5.513 4.878 5.011 46,807 +0.18(+3.81%)
Jun 02, 2020 4.727 5.011 4.669 4.828 10,856 +0.23(+5.09%)
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.