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

FNCB Bancorp Inc (NQ: FNCB )

6.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 5.519 5.519 5.519 14,155 +0.01(+0.16%)
Dec 30, 2020 5.726 5.726 5.450 5.510 14,155 -0.22(-3.91%)
Dec 29, 2020 5.873 5.873 5.666 5.735 28,556 -0.28(-4.59%)
Dec 28, 2020 6.148 6.148 5.950 6.010 20,471 -0.06(-0.99%)
Dec 24, 2020 6.243 6.261 6.071 6.071 4,290 -0.16(-2.63%)
Dec 23, 2020 6.243 6.304 6.148 6.235 6,273 -0.01(-0.14%)
Dec 22, 2020 6.114 6.295 6.097 6.243 21,978 +0.07(+1.12%)
Dec 21, 2020 6.416 6.416 6.148 6.174 16,785 -0.40(-6.04%)
Dec 18, 2020 6.666 6.666 6.407 6.571 133,706 +0.00(+0.00%)
Dec 17, 2020 6.502 6.571 6.502 6.571 16,728 +0.10(+1.60%)
Dec 16, 2020 6.671 6.671 6.330 6.468 29,156 -0.12(-1.83%)
Dec 15, 2020 6.200 6.856 6.045 6.588 131,816 +0.55(+9.14%)
Dec 14, 2020 6.036 6.123 5.924 6.036 22,606 +0.00(+0.00%)
Dec 11, 2020 6.036 6.036 5.898 6.036 14,495 +0.00(+0.00%)
Dec 10, 2020 5.829 6.036 5.829 6.036 9,466 +0.22(+3.70%)
Dec 09, 2020 6.028 6.028 5.821 5.821 35,491 -0.19(-3.16%)
Dec 08, 2020 5.799 6.010 5.799 6.010 16,192 +0.15(+2.50%)
Dec 07, 2020 5.941 5.950 5.838 5.864 15,184 -0.09(-1.45%)
Dec 04, 2020 5.804 6.002 5.735 5.950 10,900 +0.26(+4.55%)
Dec 03, 2020 5.683 5.907 5.631 5.691 5,945 +0.09(+1.69%)
Dec 02, 2020 5.578 5.834 5.562 5.597 36,005 -0.12(-2.11%)
Dec 01, 2020 5.864 5.864 5.545 5.717 11,894 -0.07(-1.19%)
Nov 30, 2020 5.735 5.864 5.441 5.786 17,661 +0.04(+0.68%)
Nov 27, 2020 5.773 5.978 5.730 5.747 9,002 -0.01(-0.15%)
Nov 25, 2020 5.696 5.799 5.602 5.756 13,212 +0.06(+1.05%)
Nov 24, 2020 5.653 5.696 5.632 5.696 48,213 +0.15(+2.62%)
Nov 23, 2020 5.581 5.581 5.517 5.551 11,862 +0.06(+1.09%)
Nov 20, 2020 5.457 5.491 5.457 5.491 11,341 -0.15(-2.73%)
Nov 19, 2020 5.431 5.645 5.431 5.645 8,311 +0.21(+3.94%)
Nov 18, 2020 5.645 5.696 5.431 5.431 25,993 -0.09(-1.55%)
Nov 17, 2020 5.362 5.747 5.362 5.517 34,751 -0.12(-2.12%)
Nov 16, 2020 5.773 5.773 5.354 5.636 36,575 +0.10(+1.85%)
Nov 13, 2020 5.303 5.876 5.303 5.534 35,427 +0.25(+4.69%)
Nov 12, 2020 5.602 5.602 5.063 5.286 37,681 -0.59(-10.04%)
Nov 11, 2020 5.713 5.876 5.576 5.876 15,309 +0.26(+4.57%)
Nov 10, 2020 5.200 5.765 5.200 5.619 49,888 +0.52(+10.23%)
Nov 09, 2020 5.243 5.346 5.003 5.097 50,892 +0.38(+7.97%)
Nov 06, 2020 5.089 5.089 4.721 4.721 11,224 -0.35(-6.91%)
Nov 05, 2020 4.772 5.115 4.772 5.072 13,171 +0.31(+6.46%)
Nov 04, 2020 5.012 5.012 4.764 4.764 3,412 -0.36(-7.01%)
Nov 03, 2020 4.995 5.251 4.918 5.123 33,829 +0.21(+4.17%)
Nov 02, 2020 4.918 4.918 4.832 4.918 8,276 +0.21(+4.55%)
Oct 30, 2020 4.764 4.918 4.554 4.704 16,953 -0.17(-3.51%)
Oct 29, 2020 4.524 4.875 4.524 4.875 23,485 +0.28(+6.15%)
Oct 28, 2020 4.704 4.862 4.533 4.593 23,047 -0.11(-2.36%)
Oct 27, 2020 4.807 4.807 4.704 4.704 4,241 -0.05(-1.08%)
Oct 26, 2020 4.708 4.918 4.708 4.755 9,499 -0.14(-2.80%)
Oct 23, 2020 4.969 5.149 4.593 4.892 32,036 +0.02(+0.35%)
Oct 22, 2020 5.072 5.157 4.875 4.875 22,349 -0.09(-1.72%)
Oct 21, 2020 4.824 5.123 4.824 4.961 8,625 -0.15(-2.85%)
Oct 20, 2020 4.901 5.106 4.807 5.106 6,706 +0.32(+6.61%)
Oct 19, 2020 4.866 5.132 4.790 4.790 3,825 -0.20(-3.95%)
Oct 16, 2020 5.038 5.166 4.986 4.986 15,199 -0.15(-3.00%)
Oct 15, 2020 5.038 5.174 4.961 5.140 12,758 +0.42(+8.88%)
Oct 14, 2020 4.961 4.961 4.678 4.721 6,427 -0.24(-4.83%)
Oct 13, 2020 5.072 5.072 4.961 4.961 2,604 -0.17(-3.33%)
Oct 12, 2020 5.174 5.174 4.872 5.132 5,253 -0.03(-0.50%)
Oct 09, 2020 5.123 5.157 4.901 5.157 2,572 +0.09(+1.86%)
Oct 08, 2020 5.046 5.157 5.008 5.063 13,979 +0.14(+2.78%)
Oct 07, 2020 5.046 5.251 4.892 4.926 27,709 -0.01(-0.17%)
Oct 06, 2020 5.174 5.217 4.935 4.935 11,645 -0.24(-4.63%)
Oct 05, 2020 4.815 5.183 4.755 5.174 21,991 +0.45(+9.60%)
Oct 02, 2020 4.533 4.755 4.413 4.721 15,901 +0.10(+2.22%)
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.