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 (%)
Jun 30, 2020 4.998 5.134 4.880 4.880 19,941 -0.27(-5.27%)
Jun 29, 2020 4.710 5.151 4.574 5.151 35,796 +0.66(+14.74%)
Jun 26, 2020 4.922 5.049 4.455 4.489 102,399 -0.56(-11.09%)
Jun 25, 2020 4.710 5.049 4.710 5.049 19,901 +0.33(+7.01%)
Jun 24, 2020 4.837 4.931 4.718 4.718 20,270 -0.25(-4.96%)
Jun 23, 2020 5.151 5.151 4.965 4.965 6,484 -0.12(-2.34%)
Jun 22, 2020 4.888 5.100 4.880 5.083 13,421 +0.07(+1.35%)
Jun 19, 2020 5.253 5.253 4.786 5.015 119,603 -0.25(-4.68%)
Jun 18, 2020 5.007 5.287 5.007 5.262 17,115 +0.17(+3.33%)
Jun 17, 2020 5.474 5.474 5.092 5.092 11,156 -0.39(-7.12%)
Jun 16, 2020 5.813 5.813 5.211 5.482 27,283 -0.16(-2.86%)
Jun 15, 2020 5.126 5.771 4.939 5.643 140,691 +0.59(+11.76%)
Jun 12, 2020 4.973 5.100 4.820 5.049 34,879 +0.20(+4.20%)
Jun 11, 2020 5.092 5.109 4.786 4.846 64,247 -0.35(-6.70%)
Jun 10, 2020 5.346 5.346 5.160 5.194 24,051 -0.16(-3.01%)
Jun 09, 2020 5.100 5.431 5.100 5.355 38,381 +0.13(+2.43%)
Jun 08, 2020 5.338 5.338 5.057 5.228 23,435 +0.05(+0.98%)
Jun 05, 2020 5.015 5.211 4.990 5.177 26,748 +0.33(+6.83%)
Jun 04, 2020 5.066 5.076 4.761 4.846 34,428 -0.25(-4.83%)
Jun 03, 2020 5.075 5.601 4.956 5.092 46,068 +0.19(+3.81%)
Jun 02, 2020 4.803 5.092 4.744 4.905 10,685 +0.24(+5.09%)
Jun 01, 2020 4.727 5.049 4.668 4.668 42,648 -0.05(-1.08%)
May 29, 2020 4.880 4.939 4.684 4.718 19,442 -0.13(-2.71%)
May 28, 2020 5.203 5.279 4.791 4.850 30,295 -0.22(-4.31%)
May 27, 2020 5.346 5.346 4.984 5.069 80,043 -0.03(-0.66%)
May 26, 2020 5.220 5.321 4.997 5.102 25,686 +0.10(+2.02%)
May 22, 2020 5.262 5.262 4.875 5.001 20,343 -0.21(-4.03%)
May 21, 2020 5.220 5.270 5.144 5.211 14,790 +0.10(+1.97%)
May 20, 2020 5.069 5.262 4.766 5.111 29,386 +0.18(+3.75%)
May 19, 2020 5.119 5.119 4.842 4.926 14,031 -0.34(-6.54%)
May 18, 2020 4.909 5.270 4.842 5.270 52,400 +0.53(+11.17%)
May 15, 2020 4.531 4.875 4.396 4.741 29,147 +0.26(+5.82%)
May 14, 2020 4.421 4.623 4.329 4.480 39,818 -0.09(-2.02%)
May 13, 2020 4.631 4.707 4.514 4.573 42,829 -0.14(-3.03%)
May 12, 2020 4.858 5.077 4.715 4.715 32,452 -0.30(-6.03%)
May 11, 2020 5.060 5.220 4.791 5.018 39,745 -0.17(-3.24%)
May 08, 2020 5.211 5.220 4.984 5.186 28,195 +0.12(+2.32%)
May 07, 2020 4.968 5.136 4.673 5.069 12,427 +0.25(+5.24%)
May 06, 2020 5.060 5.152 4.800 4.816 21,940 -0.30(-5.91%)
May 05, 2020 5.472 5.472 5.111 5.119 24,356 -0.18(-3.33%)
May 04, 2020 5.119 5.548 5.035 5.295 35,874 +0.03(+0.64%)
May 01, 2020 5.018 5.355 4.997 5.262 29,147 +0.05(+0.97%)
Apr 30, 2020 5.464 5.691 5.094 5.211 44,114 -0.55(-9.62%)
Apr 29, 2020 4.766 5.884 4.749 5.766 67,250 +1.34(+30.42%)
Apr 28, 2020 5.127 5.203 4.421 4.421 29,546 -0.76(-14.75%)
Apr 27, 2020 4.842 5.195 4.842 5.186 30,781 +0.28(+5.65%)
Apr 24, 2020 4.875 4.959 4.699 4.909 11,659 -0.09(-1.85%)
Apr 23, 2020 4.715 5.018 4.699 5.001 19,047 +0.21(+4.39%)
Apr 22, 2020 4.800 4.934 4.631 4.791 16,444 +0.13(+2.89%)
Apr 21, 2020 4.598 4.816 4.455 4.657 26,987 -0.03(-0.72%)
Apr 20, 2020 5.085 5.085 4.631 4.690 24,416 -0.57(-10.86%)
Apr 17, 2020 4.724 5.329 4.657 5.262 30,932 +0.63(+13.61%)
Apr 16, 2020 4.833 4.984 4.623 4.631 52,605 -0.21(-4.34%)
Apr 15, 2020 4.715 5.127 4.715 4.842 72,007 -0.24(-4.79%)
Apr 14, 2020 5.438 5.817 5.069 5.085 24,578 -0.66(-11.42%)
Apr 13, 2020 5.707 5.758 5.228 5.741 59,627 -0.14(-2.43%)
Apr 09, 2020 6.044 6.044 5.808 5.884 27,482 +0.08(+1.45%)
Apr 08, 2020 5.867 5.867 5.691 5.800 24,467 +0.01(+0.15%)
Apr 07, 2020 5.674 5.884 5.598 5.791 34,362 -0.08(-1.43%)
Apr 06, 2020 5.455 5.875 5.455 5.875 31,079 +0.41(+7.54%)
Apr 03, 2020 5.573 5.573 5.069 5.464 30,337 -0.42(-7.14%)
Apr 02, 2020 5.262 5.884 4.875 5.884 26,809 +0.80(+15.70%)
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.