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 (%)
Sep 30, 2020 4.451 4.623 4.451 4.554 5,280 +0.10(+2.31%)
Sep 29, 2020 4.580 4.614 4.451 4.451 7,713 -0.08(-1.70%)
Sep 28, 2020 4.606 4.708 4.503 4.529 15,985 +0.03(+0.57%)
Sep 25, 2020 4.486 4.597 4.402 4.503 13,901 -0.06(-1.31%)
Sep 24, 2020 4.494 4.563 4.366 4.563 28,122 +0.11(+2.50%)
Sep 23, 2020 4.734 4.811 4.374 4.451 42,610 -0.33(-6.98%)
Sep 22, 2020 5.008 5.008 4.717 4.785 33,227 +0.03(+0.54%)
Sep 21, 2020 5.136 5.136 4.717 4.760 41,789 -0.28(-5.60%)
Sep 18, 2020 5.470 5.479 4.982 5.042 116,698 -0.37(-6.80%)
Sep 17, 2020 5.290 5.556 5.290 5.410 6,408 +0.12(+2.27%)
Sep 16, 2020 5.573 5.573 5.273 5.290 16,597 -0.24(-4.33%)
Sep 15, 2020 5.350 5.932 5.209 5.530 128,469 +0.28(+5.38%)
Sep 14, 2020 5.230 5.308 5.136 5.248 10,337 +0.14(+2.68%)
Sep 11, 2020 5.273 5.273 5.059 5.111 25,816 -0.11(-2.13%)
Sep 10, 2020 5.145 5.265 5.136 5.222 8,539 +0.08(+1.50%)
Sep 09, 2020 5.119 5.299 5.016 5.145 12,503 +0.11(+2.21%)
Sep 08, 2020 5.162 5.162 4.974 5.034 14,900 -0.31(-5.77%)
Sep 04, 2020 5.342 5.342 5.131 5.342 7,593 +0.05(+0.97%)
Sep 03, 2020 5.213 5.350 5.136 5.290 15,156 +0.02(+0.32%)
Sep 02, 2020 5.111 5.273 4.854 5.273 15,750 +0.14(+2.67%)
Sep 01, 2020 4.939 5.199 4.789 5.136 29,470 +0.13(+2.56%)
Aug 31, 2020 5.342 5.342 4.939 5.008 13,656 -0.38(-7.07%)
Aug 28, 2020 5.389 5.389 5.143 5.389 9,426 -0.02(-0.31%)
Aug 27, 2020 5.321 5.446 5.143 5.406 12,157 +0.13(+2.41%)
Aug 26, 2020 5.274 5.397 5.189 5.279 9,646 +0.00(+0.08%)
Aug 25, 2020 5.262 5.279 5.215 5.274 20,087 +0.11(+2.22%)
Aug 24, 2020 5.185 5.465 4.922 5.160 7,090 +0.02(+0.33%)
Aug 21, 2020 5.058 5.262 5.049 5.143 15,318 +0.08(+1.51%)
Aug 20, 2020 5.058 5.143 5.056 5.066 3,716 -0.07(-1.32%)
Aug 19, 2020 5.202 5.202 5.134 5.134 4,724 +0.01(+0.17%)
Aug 18, 2020 5.202 5.256 5.126 5.126 5,149 -0.08(-1.63%)
Aug 17, 2020 5.380 5.380 5.211 5.211 7,178 -0.15(-2.85%)
Aug 14, 2020 5.329 5.410 5.312 5.363 2,474 -0.08(-1.40%)
Aug 13, 2020 5.279 5.465 5.279 5.440 3,761 +0.05(+0.94%)
Aug 12, 2020 5.270 5.431 5.075 5.389 32,393 +0.24(+4.61%)
Aug 11, 2020 5.346 5.346 5.075 5.151 45,217 -0.11(-2.10%)
Aug 10, 2020 5.338 5.355 4.943 5.262 50,192 -0.10(-1.90%)
Aug 07, 2020 5.024 5.406 4.998 5.363 19,796 +0.31(+6.22%)
Aug 06, 2020 4.973 5.057 4.846 5.049 7,793 +0.01(+0.17%)
Aug 05, 2020 4.897 5.058 4.837 5.041 16,465 +0.20(+4.21%)
Aug 04, 2020 4.727 4.998 4.727 4.837 5,663 +0.03(+0.71%)
Aug 03, 2020 4.778 4.837 4.778 4.803 6,665 +0.06(+1.25%)
Jul 31, 2020 4.922 4.949 4.727 4.744 14,493 -0.28(-5.57%)
Jul 30, 2020 5.007 5.126 4.820 5.024 10,720 -0.08(-1.66%)
Jul 29, 2020 4.914 5.151 4.821 5.109 18,785 +0.14(+2.91%)
Jul 28, 2020 4.837 5.083 4.803 4.965 30,510 +0.08(+1.56%)
Jul 27, 2020 4.769 4.888 4.769 4.888 3,042 +0.06(+1.23%)
Jul 24, 2020 4.871 4.888 4.778 4.829 12,372 -0.13(-2.57%)
Jul 23, 2020 4.948 5.041 4.948 4.956 6,057 -0.08(-1.68%)
Jul 22, 2020 4.837 5.041 4.837 5.041 20,694 +0.07(+1.37%)
Jul 21, 2020 4.769 4.973 4.668 4.973 18,900 +0.27(+5.78%)
Jul 20, 2020 4.752 4.752 4.668 4.701 3,677 -0.12(-2.46%)
Jul 17, 2020 4.634 4.922 4.634 4.820 9,426 +0.10(+2.16%)
Jul 16, 2020 4.948 4.948 4.676 4.718 12,422 -0.26(-5.28%)
Jul 15, 2020 4.931 5.007 4.829 4.981 40,575 +0.20(+4.26%)
Jul 14, 2020 4.684 4.778 4.668 4.778 6,287 +0.15(+3.30%)
Jul 13, 2020 4.515 4.735 4.430 4.625 29,164 +0.04(+0.93%)
Jul 10, 2020 4.498 4.583 4.413 4.583 18,971 +0.23(+5.26%)
Jul 09, 2020 4.540 4.701 4.311 4.354 49,479 -0.27(-5.87%)
Jul 08, 2020 4.583 4.642 4.455 4.625 36,701 +0.13(+2.83%)
Jul 07, 2020 4.676 4.786 4.489 4.498 15,612 -0.25(-5.19%)
Jul 06, 2020 4.769 4.769 4.710 4.744 8,368 +0.14(+3.14%)
Jul 02, 2020 4.948 4.948 4.600 4.600 10,133 -0.14(-3.04%)
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.