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

FNCB Bancorp Inc (NQ: FNCB )

5.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jan 29, 2021 5.080 5.199 5.024 5.199 36,374 +0.06(+1.16%)
Jan 28, 2021 5.105 5.207 4.978 5.139 26,321 +0.10(+2.02%)
Jan 27, 2021 5.199 5.241 4.927 5.037 60,875 -0.20(-3.89%)
Jan 26, 2021 5.224 5.254 5.216 5.241 31,149 -0.01(-0.16%)
Jan 25, 2021 5.360 5.360 5.224 5.250 18,574 -0.11(-2.06%)
Jan 22, 2021 5.224 5.360 5.224 5.360 30,842 +0.14(+2.60%)
Jan 21, 2021 5.182 5.301 5.182 5.224 17,594 +0.04(+0.82%)
Jan 20, 2021 5.190 5.199 5.097 5.182 20,923 -0.00(-0.08%)
Jan 19, 2021 5.377 5.428 5.173 5.186 29,350 -0.13(-2.40%)
Jan 15, 2021 5.394 5.547 5.284 5.314 34,138 -0.17(-3.02%)
Jan 14, 2021 5.428 5.479 5.326 5.479 22,919 +0.16(+3.04%)
Jan 13, 2021 5.522 5.547 5.318 5.318 23,150 -0.20(-3.69%)
Jan 12, 2021 5.462 5.590 5.462 5.522 33,473 +0.06(+1.09%)
Jan 11, 2021 5.590 5.615 5.454 5.462 14,998 -0.21(-3.74%)
Jan 08, 2021 5.921 5.921 5.505 5.675 25,780 -0.16(-2.77%)
Jan 07, 2021 5.946 5.946 5.734 5.836 39,939 +0.01(+0.15%)
Jan 06, 2021 5.488 6.116 5.488 5.827 42,331 +0.46(+8.54%)
Jan 05, 2021 5.496 5.675 5.326 5.369 28,054 -0.09(-1.71%)
Jan 04, 2021 5.471 5.556 5.394 5.462 16,528 +0.03(+0.47%)
Dec 31, 2020 5.437 5.437 5.437 14,369 +0.01(+0.16%)
Dec 30, 2020 5.641 5.641 5.369 5.428 14,369 -0.22(-3.91%)
Dec 29, 2020 5.785 5.785 5.581 5.649 28,988 -0.27(-4.59%)
Dec 28, 2020 6.057 6.057 5.861 5.921 20,780 -0.06(-0.99%)
Dec 24, 2020 6.150 6.167 5.980 5.980 4,355 -0.16(-2.63%)
Dec 23, 2020 6.150 6.210 6.057 6.142 6,368 -0.01(-0.14%)
Dec 22, 2020 6.023 6.201 6.006 6.150 22,311 +0.07(+1.12%)
Dec 21, 2020 6.320 6.320 6.057 6.082 17,039 -0.39(-6.04%)
Dec 18, 2020 6.567 6.567 6.312 6.473 135,729 +0.00(+0.00%)
Dec 17, 2020 6.405 6.473 6.405 6.473 16,982 +0.10(+1.60%)
Dec 16, 2020 6.572 6.572 6.235 6.371 29,597 -0.12(-1.83%)
Dec 15, 2020 6.108 6.753 5.955 6.490 133,810 +0.54(+9.14%)
Dec 14, 2020 5.946 6.031 5.836 5.946 22,947 +0.00(+0.00%)
Dec 11, 2020 5.946 5.946 5.810 5.946 14,714 +0.00(+0.00%)
Dec 10, 2020 5.743 5.946 5.743 5.946 9,609 +0.21(+3.70%)
Dec 09, 2020 5.938 5.938 5.734 5.734 36,028 -0.19(-3.16%)
Dec 08, 2020 5.712 5.921 5.712 5.921 16,436 +0.14(+2.50%)
Dec 07, 2020 5.853 5.861 5.751 5.777 15,414 -0.08(-1.45%)
Dec 04, 2020 5.717 5.912 5.649 5.861 11,065 +0.25(+4.55%)
Dec 03, 2020 5.598 5.819 5.547 5.607 6,035 +0.09(+1.69%)
Dec 02, 2020 5.495 5.747 5.479 5.513 36,550 -0.12(-2.11%)
Dec 01, 2020 5.777 5.777 5.462 5.632 12,074 -0.07(-1.19%)
Nov 30, 2020 5.649 5.777 5.360 5.700 17,928 +0.04(+0.68%)
Nov 27, 2020 5.687 5.889 5.645 5.662 9,139 -0.01(-0.15%)
Nov 25, 2020 5.611 5.712 5.519 5.670 13,411 +0.06(+1.05%)
Nov 24, 2020 5.568 5.611 5.548 5.611 48,942 +0.14(+2.62%)
Nov 23, 2020 5.498 5.498 5.434 5.468 12,042 +0.06(+1.09%)
Nov 20, 2020 5.375 5.409 5.375 5.409 11,512 -0.15(-2.73%)
Nov 19, 2020 5.350 5.561 5.350 5.561 8,437 +0.21(+3.94%)
Nov 18, 2020 5.561 5.611 5.350 5.350 26,387 -0.08(-1.55%)
Nov 17, 2020 5.282 5.662 5.282 5.434 35,276 -0.12(-2.12%)
Nov 16, 2020 5.687 5.687 5.274 5.552 37,128 +0.10(+1.85%)
Nov 13, 2020 5.224 5.788 5.224 5.451 35,962 +0.24(+4.69%)
Nov 12, 2020 5.519 5.519 4.988 5.207 38,251 -0.58(-10.04%)
Nov 11, 2020 5.628 5.788 5.493 5.788 15,541 +0.25(+4.57%)
Nov 10, 2020 5.123 5.679 5.123 5.535 50,643 +0.51(+10.23%)
Nov 09, 2020 5.165 5.266 4.929 5.021 51,662 +0.37(+7.97%)
Nov 06, 2020 5.013 5.013 4.651 4.651 11,394 -0.35(-6.91%)
Nov 05, 2020 4.701 5.038 4.701 4.996 13,370 +0.30(+6.46%)
Nov 04, 2020 4.937 4.937 4.693 4.693 3,464 -0.35(-7.01%)
Nov 03, 2020 4.920 5.173 4.845 5.047 34,341 +0.20(+4.17%)
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.