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 31, 2019 6.168 6.168 6.052 6.052 8,622 -0.11(-1.74%)
May 30, 2019 6.135 6.217 6.053 6.160 13,248 +0.11(+1.76%)
May 29, 2019 6.192 6.323 6.053 6.053 22,495 -0.15(-2.37%)
May 28, 2019 6.078 6.250 6.078 6.200 30,007 +0.12(+2.02%)
May 24, 2019 6.143 6.192 6.029 6.078 21,149 +0.05(+0.81%)
May 23, 2019 6.282 6.282 6.029 6.029 39,094 -0.25(-3.91%)
May 22, 2019 6.323 6.323 6.258 6.274 10,691 -0.09(-1.41%)
May 21, 2019 6.470 6.470 6.331 6.364 26,345 -0.04(-0.64%)
May 20, 2019 6.331 6.405 6.315 6.405 37,870 +0.07(+1.16%)
May 17, 2019 6.405 6.405 6.266 6.331 9,290 -0.02(-0.39%)
May 16, 2019 6.356 6.356 6.290 6.356 14,108 +0.03(+0.52%)
May 15, 2019 6.372 6.372 6.127 6.323 30,444 -0.02(-0.26%)
May 14, 2019 6.250 6.397 6.250 6.340 52,231 -0.02(-0.39%)
May 13, 2019 6.389 6.495 6.233 6.364 42,411 -0.08(-1.27%)
May 10, 2019 6.389 6.487 6.389 6.446 13,936 +0.03(+0.51%)
May 09, 2019 6.479 6.544 6.340 6.413 42,933 -0.11(-1.75%)
May 08, 2019 6.624 6.624 6.380 6.528 28,814 -0.03(-0.50%)
May 07, 2019 6.577 6.577 6.544 6.560 9,350 +0.02(+0.25%)
May 06, 2019 6.577 6.642 6.544 6.544 38,429 -0.02(-0.37%)
May 03, 2019 6.536 6.569 6.512 6.569 30,806 +0.08(+1.26%)
May 02, 2019 6.536 6.577 6.241 6.487 18,485 -0.03(-0.50%)
May 01, 2019 6.601 6.601 6.487 6.519 16,569 -0.01(-0.13%)
Apr 30, 2019 6.438 6.528 6.245 6.528 35,407 +0.10(+1.53%)
Apr 29, 2019 6.405 6.429 6.241 6.429 18,304 +0.06(+0.90%)
Apr 26, 2019 6.340 6.413 6.305 6.372 35,941 +0.03(+0.52%)
Apr 25, 2019 6.067 6.372 6.067 6.340 7,462 +0.06(+0.91%)
Apr 24, 2019 6.209 6.380 6.059 6.282 11,775 -0.13(-2.04%)
Apr 23, 2019 6.380 6.446 6.244 6.413 7,234 +0.02(+0.38%)
Apr 22, 2019 6.331 6.405 6.276 6.389 15,665 +0.05(+0.77%)
Apr 18, 2019 6.184 6.405 6.184 6.340 17,603 +0.10(+1.57%)
Apr 17, 2019 6.348 6.487 6.241 6.241 24,235 -0.20(-3.17%)
Apr 16, 2019 6.429 6.446 6.397 6.446 14,298 +0.08(+1.29%)
Apr 15, 2019 6.479 6.519 6.340 6.364 43,760 -0.16(-2.51%)
Apr 12, 2019 6.528 6.528 6.348 6.528 24,449 +0.04(+0.63%)
Apr 11, 2019 6.446 6.487 6.421 6.487 14,367 +0.11(+1.80%)
Apr 10, 2019 6.544 6.544 6.372 6.372 16,232 -0.16(-2.38%)
Apr 09, 2019 6.421 6.536 6.421 6.528 35,630 +0.04(+0.63%)
Apr 08, 2019 6.487 6.487 6.315 6.487 39,878 +0.04(+0.63%)
Apr 05, 2019 6.429 6.446 6.299 6.446 38,630 +0.02(+0.38%)
Apr 04, 2019 6.446 6.446 6.261 6.421 20,638 -0.02(-0.38%)
Apr 03, 2019 6.405 6.446 6.241 6.446 28,146 +0.05(+0.77%)
Apr 02, 2019 6.299 6.405 6.155 6.397 34,707 +0.03(+0.51%)
Apr 01, 2019 6.348 6.364 6.241 6.364 23,091 +0.07(+1.04%)
Mar 29, 2019 6.266 6.299 6.041 6.299 30,317 +0.10(+1.58%)
Mar 28, 2019 6.086 6.200 6.086 6.200 49,462 +0.08(+1.34%)
Mar 27, 2019 6.029 6.119 6.023 6.119 13,866 +0.04(+0.67%)
Mar 26, 2019 6.053 6.086 6.012 6.078 52,531 +0.06(+0.95%)
Mar 25, 2019 6.053 6.053 6.020 6.020 13,146 -0.10(-1.60%)
Mar 22, 2019 6.127 6.135 6.053 6.119 38,630 -0.02(-0.40%)
Mar 21, 2019 6.225 6.241 6.094 6.143 49,436 -0.13(-2.09%)
Mar 20, 2019 6.331 6.331 6.258 6.274 247,739 -0.04(-0.65%)
Mar 19, 2019 6.233 6.315 6.184 6.315 164,182 +0.01(+0.13%)
Mar 18, 2019 6.274 6.409 6.217 6.307 226,496 +0.01(+0.13%)
Mar 15, 2019 6.282 6.389 6.135 6.299 170,660 +0.08(+1.32%)
Mar 14, 2019 6.331 6.331 6.217 6.217 125,357 -0.02(-0.39%)
Mar 13, 2019 6.200 6.323 6.143 6.241 106,232 +0.02(+0.39%)
Mar 12, 2019 6.380 6.389 6.217 6.217 29,188 -0.15(-2.31%)
Mar 11, 2019 6.421 6.421 6.221 6.364 61,283 +0.04(+0.65%)
Mar 08, 2019 6.315 6.323 6.206 6.323 116,625 +0.04(+0.65%)
Mar 07, 2019 6.135 6.299 6.102 6.282 44,202 +0.16(+2.54%)
Mar 06, 2019 6.217 6.217 6.127 6.127 86,390 -0.17(-2.73%)
Mar 05, 2019 6.217 6.299 6.143 6.299 22,838 +0.20(+3.22%)
Mar 04, 2019 6.102 6.340 6.102 6.102 63,559 -0.13(-2.10%)
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.