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

FNCB Bancorp Inc (NQ: FNCB )

6.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Mar 01, 2019 6.184 6.323 6.184 6.233 12,469 +0.04(+0.66%)
Feb 28, 2019 6.225 6.225 6.168 6.192 13,454 -0.01(-0.13%)
Feb 27, 2019 6.095 6.209 6.095 6.200 23,512 +0.15(+2.42%)
Feb 26, 2019 6.209 6.209 6.054 6.054 56,309 -0.08(-1.32%)
Feb 25, 2019 6.241 6.297 6.111 6.135 29,273 -0.09(-1.44%)
Feb 22, 2019 6.217 6.241 6.135 6.225 8,736 -0.02(-0.26%)
Feb 21, 2019 6.209 6.274 6.192 6.241 37,310 +0.07(+1.05%)
Feb 20, 2019 6.209 6.249 6.176 6.176 60,177 -0.03(-0.52%)
Feb 19, 2019 6.192 6.297 6.160 6.209 107,913 +0.07(+1.19%)
Feb 15, 2019 6.144 6.225 5.989 6.135 256,079 -0.02(-0.40%)
Feb 14, 2019 6.160 6.192 6.144 6.160 30,592 +0.00(+0.00%)
Feb 13, 2019 6.152 6.160 6.054 6.160 40,775 +0.07(+1.07%)
Feb 12, 2019 6.070 6.143 6.014 6.095 34,583 +0.09(+1.47%)
Feb 11, 2019 6.135 6.192 5.802 6.006 102,645 -0.10(-1.72%)
Feb 08, 2019 6.095 6.144 6.095 6.111 31,010 +0.02(+0.27%)
Feb 07, 2019 6.160 6.249 6.083 6.095 111,270 -0.02(-0.27%)
Feb 06, 2019 6.298 6.460 6.038 6.111 280,211 -1.25(-17.00%)
Feb 05, 2019 7.736 7.915 7.363 7.363 37,832 -0.54(-6.89%)
Feb 04, 2019 8.208 8.208 7.728 7.907 15,709 -0.22(-2.70%)
Feb 01, 2019 8.451 8.451 8.126 8.126 47,622 -0.41(-4.76%)
Jan 31, 2019 8.289 8.533 8.240 8.533 25,717 +0.24(+2.94%)
Jan 30, 2019 8.045 8.679 8.041 8.289 35,495 +0.35(+4.40%)
Jan 29, 2019 7.972 8.126 7.923 7.939 14,619 -0.01(-0.10%)
Jan 28, 2019 7.923 8.037 7.728 7.948 14,513 +0.19(+2.41%)
Jan 25, 2019 7.883 7.883 7.399 7.761 22,642 -0.11(-1.44%)
Jan 24, 2019 7.883 7.915 7.801 7.874 5,687 -0.01(-0.10%)
Jan 23, 2019 7.883 7.883 7.761 7.883 7,768 +0.16(+2.11%)
Jan 22, 2019 7.883 7.883 7.614 7.720 2,032 -0.16(-2.06%)
Jan 18, 2019 7.176 7.899 7.176 7.883 8,860 +0.55(+7.54%)
Jan 17, 2019 7.314 7.688 7.184 7.330 7,571 +0.24(+3.44%)
Jan 16, 2019 7.314 7.314 7.065 7.086 6,307 -0.23(-3.11%)
Jan 15, 2019 6.956 7.314 6.908 7.314 4,765 +0.34(+4.90%)
Jan 14, 2019 6.712 7.314 6.712 6.972 16,004 -0.05(-0.69%)
Jan 11, 2019 6.948 7.029 6.948 7.021 2,338 +0.07(+1.05%)
Jan 10, 2019 7.280 7.280 6.916 6.948 4,901 +0.11(+1.66%)
Jan 09, 2019 6.859 7.094 6.664 6.834 10,382 -0.18(-2.55%)
Jan 08, 2019 7.314 7.314 6.936 7.013 6,964 -0.30(-4.11%)
Jan 07, 2019 7.314 7.314 6.972 7.314 9,298 +0.16(+2.27%)
Jan 04, 2019 6.891 7.314 6.664 7.151 13,659 +0.26(+3.77%)
Jan 03, 2019 6.891 6.891 6.891 6.891 327 -0.03(-0.37%)
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.