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

FNCB Bancorp Inc (NQ: FNCB )

5.590 -0.060 (-1.06%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 4, 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 (%)
May 31, 2019 6.065 6.065 5.952 5.952 8,768 -0.11(-1.74%)
May 30, 2019 6.033 6.113 5.952 6.057 13,472 +0.10(+1.76%)
May 29, 2019 6.089 6.218 5.952 5.952 22,876 -0.14(-2.37%)
May 28, 2019 5.976 6.145 5.976 6.097 30,516 +0.12(+2.02%)
May 24, 2019 6.041 6.089 5.928 5.976 21,507 +0.05(+0.81%)
May 23, 2019 6.177 6.177 5.928 5.928 39,757 -0.24(-3.91%)
May 22, 2019 6.218 6.218 6.153 6.169 10,873 -0.09(-1.41%)
May 21, 2019 6.362 6.362 6.226 6.258 26,792 -0.04(-0.64%)
May 20, 2019 6.226 6.298 6.210 6.298 38,512 +0.07(+1.16%)
May 17, 2019 6.298 6.298 6.161 6.226 9,448 -0.02(-0.39%)
May 16, 2019 6.250 6.250 6.186 6.250 14,348 +0.03(+0.52%)
May 15, 2019 6.266 6.266 6.025 6.218 30,961 -0.02(-0.26%)
May 14, 2019 6.145 6.290 6.145 6.234 53,116 -0.02(-0.39%)
May 13, 2019 6.282 6.387 6.129 6.258 43,131 -0.08(-1.27%)
May 10, 2019 6.282 6.379 6.282 6.338 14,172 +0.03(+0.51%)
May 09, 2019 6.371 6.435 6.234 6.306 43,662 -0.11(-1.75%)
May 08, 2019 6.513 6.513 6.274 6.419 29,302 -0.03(-0.50%)
May 07, 2019 6.467 6.467 6.435 6.451 9,509 +0.02(+0.25%)
May 06, 2019 6.467 6.531 6.435 6.435 39,080 -0.02(-0.37%)
May 03, 2019 6.427 6.459 6.403 6.459 31,329 +0.08(+1.26%)
May 02, 2019 6.427 6.467 6.137 6.379 18,798 -0.03(-0.50%)
May 01, 2019 6.491 6.491 6.379 6.411 16,850 -0.01(-0.13%)
Apr 30, 2019 6.330 6.419 6.141 6.419 36,007 +0.10(+1.53%)
Apr 29, 2019 6.298 6.322 6.137 6.322 18,614 +0.06(+0.90%)
Apr 26, 2019 6.234 6.306 6.200 6.266 36,550 +0.03(+0.52%)
Apr 25, 2019 5.966 6.266 5.966 6.234 7,588 +0.06(+0.91%)
Apr 24, 2019 6.105 6.274 5.958 6.177 11,974 -0.13(-2.04%)
Apr 23, 2019 6.274 6.338 6.140 6.306 7,357 +0.02(+0.38%)
Apr 22, 2019 6.226 6.298 6.172 6.282 15,930 +0.05(+0.77%)
Apr 18, 2019 6.081 6.298 6.081 6.234 17,902 +0.10(+1.57%)
Apr 17, 2019 6.242 6.379 6.137 6.137 24,646 -0.20(-3.17%)
Apr 16, 2019 6.322 6.338 6.290 6.338 14,540 +0.08(+1.29%)
Apr 15, 2019 6.371 6.411 6.234 6.258 44,502 -0.16(-2.51%)
Apr 12, 2019 6.419 6.419 6.242 6.419 24,864 +0.04(+0.63%)
Apr 11, 2019 6.338 6.379 6.314 6.379 14,611 +0.11(+1.80%)
Apr 10, 2019 6.435 6.435 6.266 6.266 16,507 -0.15(-2.38%)
Apr 09, 2019 6.314 6.427 6.314 6.419 36,235 +0.04(+0.63%)
Apr 08, 2019 6.379 6.379 6.210 6.379 40,555 +0.04(+0.63%)
Apr 05, 2019 6.322 6.338 6.194 6.338 39,285 +0.02(+0.38%)
Apr 04, 2019 6.338 6.338 6.156 6.314 20,988 -0.02(-0.38%)
Apr 03, 2019 6.298 6.338 6.137 6.338 28,624 +0.05(+0.77%)
Apr 02, 2019 6.194 6.298 6.053 6.290 35,296 +0.03(+0.51%)
Apr 01, 2019 6.242 6.258 6.137 6.258 23,483 +0.06(+1.04%)
Mar 29, 2019 6.161 6.194 5.940 6.194 30,832 +0.10(+1.58%)
Mar 28, 2019 5.984 6.097 5.984 6.097 50,300 +0.08(+1.34%)
Mar 27, 2019 5.928 6.017 5.922 6.017 14,101 +0.04(+0.67%)
Mar 26, 2019 5.952 5.984 5.912 5.976 53,422 +0.06(+0.95%)
Mar 25, 2019 5.952 5.952 5.920 5.920 13,369 -0.10(-1.60%)
Mar 22, 2019 6.025 6.033 5.952 6.017 39,285 -0.02(-0.40%)
Mar 21, 2019 6.121 6.137 5.992 6.041 50,274 -0.13(-2.09%)
Mar 20, 2019 6.226 6.226 6.153 6.169 251,941 -0.04(-0.65%)
Mar 19, 2019 6.129 6.210 6.081 6.210 166,966 +0.01(+0.13%)
Mar 18, 2019 6.169 6.302 6.113 6.202 230,337 +0.01(+0.13%)
Mar 15, 2019 6.177 6.282 6.033 6.194 173,554 +0.08(+1.32%)
Mar 14, 2019 6.226 6.226 6.113 6.113 127,482 -0.02(-0.39%)
Mar 13, 2019 6.097 6.218 6.041 6.137 108,033 +0.02(+0.39%)
Mar 12, 2019 6.274 6.282 6.113 6.113 29,683 -0.14(-2.31%)
Mar 11, 2019 6.314 6.314 6.117 6.258 62,322 +0.04(+0.65%)
Mar 08, 2019 6.210 6.218 6.103 6.218 118,603 +0.04(+0.65%)
Mar 07, 2019 6.033 6.194 6.001 6.177 44,952 +0.15(+2.54%)
Mar 06, 2019 6.113 6.113 6.025 6.025 87,855 -0.17(-2.73%)
Mar 05, 2019 6.113 6.194 6.041 6.194 23,225 +0.19(+3.22%)
Mar 04, 2019 6.001 6.234 6.001 6.001 64,637 -0.13(-2.10%)
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.