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

FNCB Bancorp Inc (NQ: FNCB )

5.960 -0.050 (-0.83%)
Streaming Delayed Price Updated: 3:54 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 (%)
Jun 28, 2019 6.415 6.621 6.225 6.374 2,543,268 -0.09(-1.40%)
Jun 27, 2019 6.489 6.489 6.225 6.464 85,690 +0.05(+0.77%)
Jun 26, 2019 6.382 6.448 6.258 6.415 51,740 +0.01(+0.13%)
Jun 25, 2019 6.300 6.407 6.217 6.407 54,310 +0.04(+0.65%)
Jun 24, 2019 6.357 6.415 6.283 6.365 58,999 +0.00(+0.00%)
Jun 21, 2019 6.061 6.571 6.061 6.365 87,070 +0.19(+3.07%)
Jun 20, 2019 6.201 6.267 6.069 6.176 42,827 +0.01(+0.13%)
Jun 19, 2019 6.250 6.283 6.127 6.168 41,271 +0.04(+0.67%)
Jun 18, 2019 6.308 6.341 6.127 6.127 77,476 -0.21(-3.38%)
Jun 17, 2019 6.365 6.522 6.300 6.341 125,163 +0.02(+0.26%)
Jun 14, 2019 6.258 6.324 6.225 6.324 48,575 +0.07(+1.19%)
Jun 13, 2019 6.201 6.341 6.085 6.250 86,264 +0.13(+2.15%)
Jun 12, 2019 6.201 6.267 6.061 6.118 125,075 -0.11(-1.72%)
Jun 11, 2019 5.970 6.225 5.945 6.225 71,056 +0.30(+5.00%)
Jun 10, 2019 6.036 6.036 5.929 5.929 71,504 +0.00(+0.00%)
Jun 07, 2019 5.978 6.011 5.929 5.929 83,427 +0.00(+0.00%)
Jun 06, 2019 5.929 6.009 5.894 5.929 32,066 -0.04(-0.69%)
Jun 05, 2019 6.077 6.085 5.970 5.970 11,718 -0.11(-1.76%)
Jun 04, 2019 6.036 6.225 5.978 6.077 40,741 +0.03(+0.54%)
Jun 03, 2019 6.094 6.094 5.962 6.044 37,544 -0.01(-0.14%)
May 31, 2019 6.168 6.168 6.052 6.052 8,622 -0.11(-1.74%)
May 30, 2019 6.135 6.217 6.053 6.160 13,248 +0.11(+1.76%)
May 29, 2019 6.192 6.323 6.053 6.053 22,495 -0.15(-2.37%)
May 28, 2019 6.078 6.250 6.078 6.200 30,007 +0.12(+2.02%)
May 24, 2019 6.143 6.192 6.029 6.078 21,149 +0.05(+0.81%)
May 23, 2019 6.282 6.282 6.029 6.029 39,094 -0.25(-3.91%)
May 22, 2019 6.323 6.323 6.258 6.274 10,691 -0.09(-1.41%)
May 21, 2019 6.470 6.470 6.331 6.364 26,345 -0.04(-0.64%)
May 20, 2019 6.331 6.405 6.315 6.405 37,870 +0.07(+1.16%)
May 17, 2019 6.405 6.405 6.266 6.331 9,290 -0.02(-0.39%)
May 16, 2019 6.356 6.356 6.290 6.356 14,108 +0.03(+0.52%)
May 15, 2019 6.372 6.372 6.127 6.323 30,444 -0.02(-0.26%)
May 14, 2019 6.250 6.397 6.250 6.340 52,231 -0.02(-0.39%)
May 13, 2019 6.389 6.495 6.233 6.364 42,411 -0.08(-1.27%)
May 10, 2019 6.389 6.487 6.389 6.446 13,936 +0.03(+0.51%)
May 09, 2019 6.479 6.544 6.340 6.413 42,933 -0.11(-1.75%)
May 08, 2019 6.624 6.624 6.380 6.528 28,814 -0.03(-0.50%)
May 07, 2019 6.577 6.577 6.544 6.560 9,350 +0.02(+0.25%)
May 06, 2019 6.577 6.642 6.544 6.544 38,429 -0.02(-0.37%)
May 03, 2019 6.536 6.569 6.512 6.569 30,806 +0.08(+1.26%)
May 02, 2019 6.536 6.577 6.241 6.487 18,485 -0.03(-0.50%)
May 01, 2019 6.601 6.601 6.487 6.519 16,569 -0.01(-0.13%)
Apr 30, 2019 6.438 6.528 6.245 6.528 35,407 +0.10(+1.53%)
Apr 29, 2019 6.405 6.429 6.241 6.429 18,304 +0.06(+0.90%)
Apr 26, 2019 6.340 6.413 6.305 6.372 35,941 +0.03(+0.52%)
Apr 25, 2019 6.067 6.372 6.067 6.340 7,462 +0.06(+0.91%)
Apr 24, 2019 6.209 6.380 6.059 6.282 11,775 -0.13(-2.04%)
Apr 23, 2019 6.380 6.446 6.244 6.413 7,234 +0.02(+0.38%)
Apr 22, 2019 6.331 6.405 6.276 6.389 15,665 +0.05(+0.77%)
Apr 18, 2019 6.184 6.405 6.184 6.340 17,603 +0.10(+1.57%)
Apr 17, 2019 6.348 6.487 6.241 6.241 24,235 -0.20(-3.17%)
Apr 16, 2019 6.429 6.446 6.397 6.446 14,298 +0.08(+1.29%)
Apr 15, 2019 6.479 6.519 6.340 6.364 43,760 -0.16(-2.51%)
Apr 12, 2019 6.528 6.528 6.348 6.528 24,449 +0.04(+0.63%)
Apr 11, 2019 6.446 6.487 6.421 6.487 14,367 +0.11(+1.80%)
Apr 10, 2019 6.544 6.544 6.372 6.372 16,232 -0.16(-2.38%)
Apr 09, 2019 6.421 6.536 6.421 6.528 35,630 +0.04(+0.63%)
Apr 08, 2019 6.487 6.487 6.315 6.487 39,878 +0.04(+0.63%)
Apr 05, 2019 6.429 6.446 6.299 6.446 38,630 +0.02(+0.38%)
Apr 04, 2019 6.446 6.446 6.261 6.421 20,638 -0.02(-0.38%)
Apr 03, 2019 6.405 6.446 6.241 6.446 28,146 +0.05(+0.77%)
Apr 02, 2019 6.299 6.405 6.155 6.397 34,707 +0.03(+0.51%)
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.