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 (%)
Sep 30, 2019 6.545 6.561 6.309 6.366 13,147 +0.02(+0.26%)
Sep 27, 2019 6.439 6.553 6.268 6.349 11,164 -0.06(-0.89%)
Sep 26, 2019 6.488 6.561 6.406 6.406 20,586 -0.17(-2.60%)
Sep 25, 2019 6.602 6.708 6.578 6.578 26,984 +0.02(+0.37%)
Sep 24, 2019 6.553 6.602 6.521 6.553 32,083 -0.03(-0.50%)
Sep 23, 2019 6.347 6.586 6.347 6.586 4,057 -0.05(-0.74%)
Sep 20, 2019 6.626 6.635 6.472 6.635 66,252 -0.02(-0.25%)
Sep 19, 2019 6.643 6.765 6.447 6.651 23,983 +0.01(+0.12%)
Sep 18, 2019 6.773 6.773 6.521 6.643 27,597 -0.08(-1.21%)
Sep 17, 2019 6.806 6.806 6.635 6.724 26,681 -0.14(-2.02%)
Sep 16, 2019 6.480 7.670 6.374 6.863 137,804 +0.38(+5.91%)
Sep 13, 2019 6.504 6.504 6.382 6.480 11,900 +0.03(+0.51%)
Sep 12, 2019 6.455 6.455 6.276 6.447 26,785 +0.02(+0.25%)
Sep 11, 2019 6.317 6.439 5.868 6.431 17,419 +0.15(+2.33%)
Sep 10, 2019 6.072 6.455 6.056 6.284 21,811 +0.24(+4.05%)
Sep 09, 2019 5.931 6.056 5.931 6.040 8,250 +0.19(+3.20%)
Sep 06, 2019 5.885 5.983 5.828 5.852 20,979 +0.02(+0.28%)
Sep 05, 2019 5.926 6.056 5.836 5.836 10,547 -0.03(-0.56%)
Sep 04, 2019 5.926 5.950 5.828 5.868 14,168 +0.01(+0.14%)
Sep 03, 2019 5.999 6.080 5.852 5.860 11,372 -0.14(-2.31%)
Aug 30, 2019 6.154 6.235 5.909 5.999 10,060 -0.20(-3.16%)
Aug 29, 2019 6.251 6.251 6.035 6.194 10,388 -0.02(-0.26%)
Aug 28, 2019 6.049 6.219 6.049 6.211 6,717 +0.15(+2.54%)
Aug 27, 2019 6.178 6.178 5.911 6.057 15,459 -0.17(-2.73%)
Aug 26, 2019 5.782 6.227 5.782 6.227 29,912 +0.51(+8.92%)
Aug 23, 2019 5.830 5.838 5.692 5.717 29,392 -0.11(-1.94%)
Aug 22, 2019 5.854 5.862 5.830 5.830 7,362 -0.04(-0.69%)
Aug 21, 2019 5.871 5.871 5.838 5.871 17,731 -0.10(-1.63%)
Aug 20, 2019 5.846 6.000 5.846 5.968 5,899 -0.05(-0.81%)
Aug 19, 2019 5.960 6.024 5.830 6.016 19,834 +0.11(+1.92%)
Aug 16, 2019 5.887 5.952 5.838 5.903 8,274 +0.04(+0.69%)
Aug 15, 2019 5.956 5.956 5.838 5.862 7,320 -0.04(-0.69%)
Aug 14, 2019 5.903 6.024 5.903 5.903 14,475 -0.08(-1.35%)
Aug 13, 2019 6.073 6.138 5.911 5.984 10,016 +0.03(+0.54%)
Aug 12, 2019 5.846 5.984 5.846 5.952 10,785 +0.07(+1.24%)
Aug 09, 2019 5.992 6.019 5.879 5.879 10,620 -0.07(-1.22%)
Aug 08, 2019 6.073 6.243 5.895 5.952 18,596 -0.10(-1.61%)
Aug 07, 2019 5.830 6.146 5.830 6.049 26,726 +0.21(+3.61%)
Aug 06, 2019 5.838 6.365 5.830 5.838 14,881 +0.01(+0.14%)
Aug 05, 2019 5.911 6.332 5.830 5.830 23,252 -0.08(-1.37%)
Aug 02, 2019 6.073 6.154 5.911 5.911 36,308 -0.38(-6.05%)
Aug 01, 2019 6.381 6.478 6.266 6.292 30,062 -0.15(-2.26%)
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%)
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.