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 28, 2021 6.534 6.644 6.447 6.464 34,699 -0.06(-0.94%)
May 27, 2021 6.552 6.630 6.439 6.526 40,589 +0.05(+0.81%)
May 26, 2021 6.317 6.508 6.317 6.473 30,667 +0.12(+1.92%)
May 25, 2021 6.656 6.691 6.334 6.352 33,815 -0.22(-3.31%)
May 24, 2021 6.508 6.613 6.508 6.569 34,978 +0.05(+0.80%)
May 21, 2021 6.613 6.656 6.421 6.517 29,054 -0.03(-0.40%)
May 20, 2021 6.308 6.543 6.282 6.543 54,090 +0.23(+3.72%)
May 19, 2021 6.317 6.404 6.221 6.308 43,029 +0.02(+0.28%)
May 18, 2021 6.404 6.499 6.252 6.291 75,578 -0.16(-2.43%)
May 17, 2021 6.499 6.517 6.343 6.447 23,793 -0.04(-0.67%)
May 14, 2021 6.421 6.517 6.421 6.491 21,453 +0.11(+1.77%)
May 13, 2021 6.221 6.395 6.221 6.378 51,936 +0.16(+2.52%)
May 12, 2021 6.282 6.282 6.134 6.221 50,539 +0.10(+1.56%)
May 11, 2021 6.064 6.282 6.064 6.125 30,850 -0.01(-0.14%)
May 10, 2021 6.134 6.221 6.125 6.134 45,917 -0.01(-0.14%)
May 07, 2021 6.091 6.273 6.091 6.143 33,433 -0.03(-0.42%)
May 06, 2021 6.030 6.230 6.030 6.169 52,185 +0.10(+1.58%)
May 05, 2021 6.230 6.230 6.030 6.073 88,511 -0.10(-1.69%)
May 04, 2021 6.169 6.291 6.099 6.178 42,333 -0.01(-0.14%)
May 03, 2021 6.160 6.212 6.004 6.186 74,925 +0.16(+2.60%)
Apr 30, 2021 6.160 6.230 6.004 6.030 74,016 -0.13(-2.12%)
Apr 29, 2021 6.186 6.230 6.047 6.160 38,338 +0.07(+1.14%)
Apr 28, 2021 6.265 6.265 6.056 6.091 52,232 -0.10(-1.69%)
Apr 27, 2021 6.369 6.418 6.091 6.195 51,856 -0.11(-1.79%)
Apr 26, 2021 6.151 6.430 6.151 6.308 82,476 +0.24(+4.02%)
Apr 23, 2021 6.091 6.160 6.047 6.064 25,974 +0.02(+0.29%)
Apr 22, 2021 6.169 6.178 6.012 6.047 41,573 +0.02(+0.29%)
Apr 21, 2021 6.108 6.186 6.021 6.030 24,872 -0.06(-1.00%)
Apr 20, 2021 6.091 6.117 6.030 6.091 49,302 +0.00(+0.00%)
Apr 19, 2021 6.091 6.369 6.047 6.091 45,500 +0.00(+0.00%)
Apr 16, 2021 6.204 6.204 6.091 6.091 32,985 -0.02(-0.28%)
Apr 15, 2021 6.108 6.273 6.099 6.108 36,256 +0.00(+0.00%)
Apr 14, 2021 6.091 6.178 6.082 6.108 35,630 +0.02(+0.29%)
Apr 13, 2021 6.134 6.178 6.082 6.091 49,100 -0.03(-0.43%)
Apr 12, 2021 6.282 6.317 6.108 6.117 57,249 -0.17(-2.63%)
Apr 09, 2021 6.412 6.439 6.212 6.282 34,364 -0.06(-0.96%)
Apr 08, 2021 6.456 6.482 6.273 6.343 15,573 -0.01(-0.14%)
Apr 07, 2021 6.465 6.482 6.352 6.352 45,386 -0.14(-2.14%)
Apr 06, 2021 6.708 6.708 6.478 6.491 23,989 -0.10(-1.58%)
Apr 05, 2021 6.821 6.849 6.491 6.595 35,160 -0.19(-2.82%)
Apr 01, 2021 6.639 6.787 6.534 6.787 30,572 +0.23(+3.45%)
Mar 31, 2021 6.639 6.934 6.560 6.560 90,700 -0.33(-4.80%)
Mar 30, 2021 6.691 6.961 6.482 6.891 89,681 +0.37(+5.74%)
Mar 29, 2021 6.656 6.804 6.482 6.517 23,807 -0.17(-2.47%)
Mar 26, 2021 6.682 6.700 6.534 6.682 16,780 +0.11(+1.72%)
Mar 25, 2021 6.639 6.665 6.456 6.569 43,724 +0.10(+1.62%)
Mar 24, 2021 6.673 6.795 6.447 6.465 27,037 -0.06(-0.93%)
Mar 23, 2021 6.700 6.787 6.482 6.526 30,783 -0.30(-4.46%)
Mar 22, 2021 6.665 6.839 6.534 6.830 30,235 +0.16(+2.35%)
Mar 19, 2021 6.830 6.961 6.491 6.673 166,422 -0.12(-1.79%)
Mar 18, 2021 7.152 7.238 6.752 6.795 37,805 -0.30(-4.17%)
Mar 17, 2021 7.178 7.253 6.904 7.091 23,900 -0.17(-2.40%)
Mar 16, 2021 7.552 7.735 6.991 7.265 51,889 -0.37(-4.90%)
Mar 15, 2021 7.474 7.778 6.995 7.639 137,865 +0.25(+3.42%)
Mar 12, 2021 7.387 7.439 7.326 7.387 46,547 +0.00(+0.00%)
Mar 11, 2021 7.387 7.387 7.283 7.387 27,870 +0.05(+0.71%)
Mar 10, 2021 7.317 7.387 7.135 7.335 30,651 +0.01(+0.12%)
Mar 09, 2021 7.091 7.387 6.973 7.326 26,390 +0.27(+3.82%)
Mar 08, 2021 7.100 7.335 6.943 7.056 48,070 -0.10(-1.46%)
Mar 05, 2021 7.135 7.639 7.091 7.161 67,005 +0.06(+0.86%)
Mar 04, 2021 6.734 7.178 6.555 7.100 66,257 +0.41(+6.11%)
Mar 03, 2021 6.091 6.713 6.091 6.691 39,601 +0.59(+9.70%)
Mar 02, 2021 6.360 6.360 6.099 6.099 21,000 -0.19(-3.04%)
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.