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 (%)
Mar 31, 2020 5.783 5.959 4.842 5.808 45,341 +0.27(+4.86%)
Mar 30, 2020 5.590 5.590 5.153 5.539 14,068 +0.06(+1.07%)
Mar 27, 2020 6.228 6.228 5.371 5.480 16,417 -0.87(-13.76%)
Mar 26, 2020 5.455 6.380 5.354 6.355 121,594 +0.81(+14.55%)
Mar 25, 2020 5.665 5.665 5.110 5.548 27,296 -0.42(-7.04%)
Mar 24, 2020 4.875 5.968 4.774 5.968 68,023 +1.34(+29.09%)
Mar 23, 2020 5.102 5.102 4.438 4.623 27,455 -0.22(-4.51%)
Mar 20, 2020 5.682 5.682 4.833 4.842 56,629 -0.83(-14.67%)
Mar 19, 2020 5.085 6.094 4.547 5.674 47,572 +0.79(+16.18%)
Mar 18, 2020 5.304 5.665 4.665 4.884 48,714 -1.04(-17.59%)
Mar 17, 2020 4.791 6.035 4.288 5.926 61,363 +1.08(+22.40%)
Mar 16, 2020 6.094 6.094 4.623 4.842 146,458 -1.04(-17.71%)
Mar 13, 2020 4.673 5.884 4.665 5.884 61,388 +1.50(+34.36%)
Mar 12, 2020 4.648 4.648 4.329 4.379 35,774 -0.29(-6.13%)
Mar 11, 2020 4.665 4.833 4.497 4.665 15,168 -0.38(-7.50%)
Mar 10, 2020 5.178 5.178 4.707 5.043 30,789 +0.14(+2.92%)
Mar 09, 2020 4.926 5.085 4.463 4.900 46,700 -0.18(-3.48%)
Mar 06, 2020 4.976 5.085 4.976 5.077 38,546 -0.01(-0.17%)
Mar 05, 2020 5.169 5.334 5.052 5.085 24,760 -0.24(-4.57%)
Mar 04, 2020 5.169 5.371 5.127 5.329 33,568 +0.28(+5.49%)
Mar 03, 2020 5.884 5.959 5.043 5.052 38,495 -0.79(-13.53%)
Mar 02, 2020 5.674 6.119 5.674 5.842 19,236 +0.29(+5.14%)
Feb 28, 2020 5.985 5.985 5.548 5.556 59,723 -0.31(-5.23%)
Feb 27, 2020 6.030 6.030 5.863 5.863 20,324 -0.24(-3.96%)
Feb 26, 2020 6.071 6.176 5.879 6.105 4,633 +0.18(+3.10%)
Feb 25, 2020 6.255 6.255 5.879 5.921 14,030 -0.27(-4.31%)
Feb 24, 2020 6.296 6.415 6.188 6.188 23,475 -0.14(-2.24%)
Feb 21, 2020 6.405 6.480 6.330 6.330 18,945 -0.01(-0.13%)
Feb 20, 2020 6.230 6.347 6.230 6.338 9,858 +0.08(+1.33%)
Feb 19, 2020 6.255 6.255 6.255 6.255 3,772 +0.07(+1.08%)
Feb 18, 2020 6.422 6.422 6.146 6.188 10,061 -0.19(-3.01%)
Feb 14, 2020 6.380 6.480 6.380 6.380 8,753 -0.06(-0.91%)
Feb 13, 2020 6.380 6.438 6.363 6.438 3,717 +0.17(+2.66%)
Feb 12, 2020 6.413 6.413 6.271 6.271 5,587 -0.07(-1.05%)
Feb 11, 2020 6.505 6.505 6.338 6.338 1,888 -0.02(-0.26%)
Feb 10, 2020 6.213 6.603 6.213 6.355 18,172 +0.03(+0.53%)
Feb 07, 2020 6.397 6.438 6.313 6.322 18,106 -0.07(-1.04%)
Feb 06, 2020 6.613 6.647 6.296 6.388 24,979 -0.16(-2.42%)
Feb 05, 2020 6.630 6.643 6.547 6.547 5,876 +0.00(+0.00%)
Feb 04, 2020 6.588 6.588 6.547 6.547 6,337 +0.00(+0.00%)
Feb 03, 2020 6.572 6.588 6.547 6.547 7,244 +0.00(+0.00%)
Jan 31, 2020 6.663 6.705 6.547 6.547 14,988 -0.11(-1.63%)
Jan 30, 2020 6.663 6.663 6.614 6.655 3,431 -0.02(-0.25%)
Jan 29, 2020 6.630 6.672 6.588 6.672 11,177 +0.00(+0.00%)
Jan 28, 2020 6.647 6.672 6.588 6.672 11,463 +0.13(+1.91%)
Jan 27, 2020 6.485 6.763 6.485 6.547 20,152 -0.13(-1.87%)
Jan 24, 2020 6.797 6.797 6.672 6.672 5,275 -0.09(-1.36%)
Jan 23, 2020 6.789 6.880 6.672 6.763 27,725 +0.09(+1.38%)
Jan 22, 2020 6.588 6.755 6.588 6.672 18,399 +0.08(+1.27%)
Jan 21, 2020 6.755 6.755 6.530 6.588 16,799 -0.13(-1.86%)
Jan 17, 2020 6.830 6.830 6.713 6.713 11,031 +0.00(+0.00%)
Jan 16, 2020 6.864 6.880 6.713 6.713 23,970 -0.08(-1.23%)
Jan 15, 2020 6.805 7.122 6.745 6.797 12,897 +0.07(+0.99%)
Jan 14, 2020 6.839 7.005 6.730 6.730 17,995 -0.13(-1.82%)
Jan 13, 2020 7.064 7.064 6.713 6.855 21,247 -0.03(-0.36%)
Jan 10, 2020 6.814 7.122 6.735 6.880 11,391 +0.07(+0.98%)
Jan 09, 2020 6.789 6.972 6.680 6.814 12,435 +0.01(+0.12%)
Jan 08, 2020 6.797 6.922 6.797 6.805 5,069 +0.03(+0.37%)
Jan 07, 2020 6.738 6.783 6.738 6.780 1,627 -0.18(-2.63%)
Jan 06, 2020 6.897 7.114 6.808 6.964 10,286 +0.00(+0.00%)
Jan 03, 2020 6.955 7.005 6.939 6.964 5,515 -0.09(-1.30%)
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.