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

FNCB Bancorp Inc (NQ: FNCB )

5.990 -0.020 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2020 5.979 5.979 5.543 5.551 59,776 -0.31(-5.23%)
Feb 27, 2020 6.024 6.024 5.858 5.858 20,342 -0.24(-3.96%)
Feb 26, 2020 6.066 6.170 5.874 6.099 4,637 +0.18(+3.10%)
Feb 25, 2020 6.249 6.249 5.874 5.916 14,043 -0.27(-4.31%)
Feb 24, 2020 6.291 6.409 6.182 6.182 23,496 -0.14(-2.24%)
Feb 21, 2020 6.399 6.474 6.324 6.324 18,962 -0.01(-0.13%)
Feb 20, 2020 6.224 6.341 6.224 6.332 9,867 +0.08(+1.33%)
Feb 19, 2020 6.249 6.249 6.249 6.249 3,775 +0.07(+1.08%)
Feb 18, 2020 6.416 6.416 6.141 6.182 10,070 -0.19(-3.01%)
Feb 14, 2020 6.374 6.474 6.374 6.374 8,761 -0.06(-0.91%)
Feb 13, 2020 6.374 6.432 6.357 6.432 3,720 +0.17(+2.66%)
Feb 12, 2020 6.407 6.407 6.266 6.266 5,592 -0.07(-1.05%)
Feb 11, 2020 6.499 6.499 6.332 6.332 1,890 -0.02(-0.26%)
Feb 10, 2020 6.207 6.597 6.207 6.349 18,188 +0.03(+0.53%)
Feb 07, 2020 6.391 6.432 6.307 6.316 18,122 -0.07(-1.04%)
Feb 06, 2020 6.607 6.641 6.291 6.382 25,001 -0.16(-2.42%)
Feb 05, 2020 6.624 6.638 6.541 6.541 5,882 +0.00(+0.00%)
Feb 04, 2020 6.582 6.582 6.541 6.541 6,342 +0.00(+0.00%)
Feb 03, 2020 6.566 6.582 6.541 6.541 7,251 +0.00(+0.00%)
Jan 31, 2020 6.657 6.699 6.541 6.541 15,002 -0.11(-1.63%)
Jan 30, 2020 6.657 6.657 6.608 6.649 3,434 -0.02(-0.25%)
Jan 29, 2020 6.624 6.666 6.582 6.666 11,187 +0.00(+0.00%)
Jan 28, 2020 6.641 6.666 6.582 6.666 11,473 +0.12(+1.91%)
Jan 27, 2020 6.479 6.757 6.479 6.541 20,171 -0.12(-1.87%)
Jan 24, 2020 6.791 6.791 6.666 6.666 5,280 -0.09(-1.36%)
Jan 23, 2020 6.782 6.874 6.666 6.757 27,750 +0.09(+1.38%)
Jan 22, 2020 6.582 6.749 6.582 6.666 18,416 +0.08(+1.27%)
Jan 21, 2020 6.749 6.749 6.524 6.582 16,814 -0.12(-1.86%)
Jan 17, 2020 6.824 6.824 6.707 6.707 11,041 +0.00(+0.00%)
Jan 16, 2020 6.857 6.874 6.707 6.707 23,992 -0.08(-1.23%)
Jan 15, 2020 6.799 7.116 6.739 6.791 12,908 +0.07(+0.99%)
Jan 14, 2020 6.832 6.999 6.724 6.724 18,012 -0.12(-1.82%)
Jan 13, 2020 7.057 7.057 6.707 6.849 21,266 -0.03(-0.36%)
Jan 10, 2020 6.807 7.116 6.728 6.874 11,401 +0.07(+0.98%)
Jan 09, 2020 6.782 6.966 6.674 6.807 12,446 +0.01(+0.12%)
Jan 08, 2020 6.791 6.916 6.791 6.799 5,074 +0.03(+0.37%)
Jan 07, 2020 6.732 6.777 6.732 6.774 1,628 -0.18(-2.63%)
Jan 06, 2020 6.891 7.107 6.802 6.957 10,296 +0.00(+0.00%)
Jan 03, 2020 6.949 6.999 6.932 6.957 5,520 -0.09(-1.30%)
Jan 02, 2020 6.674 7.081 6.674 7.049 8,808 +0.01(+0.12%)
Dec 31, 2019 6.757 7.191 6.716 7.041 14,161 +0.22(+3.17%)
Dec 30, 2019 6.999 7.382 6.791 6.824 12,557 -0.22(-3.19%)
Dec 27, 2019 6.974 7.074 6.915 7.049 15,842 +0.22(+3.30%)
Dec 26, 2019 6.807 6.832 6.791 6.824 4,551 +0.03(+0.49%)
Dec 24, 2019 6.766 6.849 6.749 6.791 7,561 -0.14(-2.04%)
Dec 23, 2019 7.124 7.124 6.799 6.932 16,840 -0.22(-3.03%)
Dec 20, 2019 7.041 7.291 6.707 7.149 104,654 +0.12(+1.66%)
Dec 19, 2019 7.082 7.099 6.907 7.032 14,855 -0.04(-0.59%)
Dec 18, 2019 7.074 7.124 6.710 7.074 41,313 +0.09(+1.31%)
Dec 17, 2019 7.116 7.116 6.781 6.982 23,900 -0.18(-2.56%)
Dec 16, 2019 6.682 7.291 6.666 7.166 119,702 +0.56(+8.45%)
Dec 13, 2019 6.616 6.707 6.480 6.607 35,284 -0.10(-1.49%)
Dec 12, 2019 6.707 6.707 6.641 6.707 15,778 +0.01(+0.12%)
Dec 11, 2019 6.707 6.732 6.591 6.699 9,116 +0.00(+0.00%)
Dec 10, 2019 6.682 6.774 6.575 6.699 21,127 +0.07(+1.01%)
Dec 09, 2019 6.716 6.799 6.487 6.632 40,564 -0.10(-1.49%)
Dec 06, 2019 6.691 6.774 6.691 6.732 15,122 +0.08(+1.25%)
Dec 05, 2019 6.649 6.649 6.649 6.649 1,879 -0.02(-0.25%)
Dec 04, 2019 6.599 6.757 6.591 6.666 13,523 +0.06(+0.88%)
Dec 03, 2019 6.641 6.749 6.607 6.607 5,685 -0.10(-1.49%)
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.