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

FNCB Bancorp Inc (NQ: FNCB )

5.560 -0.090 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2020 4.798 4.857 4.606 4.640 19,772 -0.13(-2.71%)
May 28, 2020 5.116 5.191 4.711 4.769 30,809 -0.21(-4.31%)
May 27, 2020 5.257 5.257 4.901 4.984 81,400 -0.03(-0.66%)
May 26, 2020 5.133 5.232 4.914 5.017 26,122 +0.10(+2.02%)
May 22, 2020 5.174 5.174 4.794 4.918 20,688 -0.21(-4.03%)
May 21, 2020 5.133 5.182 5.058 5.124 15,041 +0.10(+1.97%)
May 20, 2020 4.984 5.174 4.686 5.025 29,885 +0.18(+3.75%)
May 19, 2020 5.034 5.034 4.761 4.843 14,269 -0.34(-6.54%)
May 18, 2020 4.827 5.182 4.761 5.182 53,289 +0.52(+11.17%)
May 15, 2020 4.455 4.794 4.323 4.662 29,642 +0.26(+5.82%)
May 14, 2020 4.348 4.546 4.257 4.405 40,493 -0.09(-2.02%)
May 13, 2020 4.554 4.629 4.438 4.496 43,555 -0.14(-3.03%)
May 12, 2020 4.777 4.992 4.637 4.637 33,003 -0.30(-6.03%)
May 11, 2020 4.976 5.133 4.711 4.934 40,419 -0.17(-3.24%)
May 08, 2020 5.124 5.133 4.901 5.100 28,674 +0.12(+2.32%)
May 07, 2020 4.885 5.051 4.596 4.984 12,638 +0.25(+5.24%)
May 06, 2020 4.976 5.067 4.719 4.736 22,312 -0.30(-5.91%)
May 05, 2020 5.381 5.381 5.025 5.034 24,769 -0.17(-3.33%)
May 04, 2020 5.034 5.455 4.951 5.207 36,482 +0.03(+0.64%)
May 01, 2020 4.934 5.266 4.914 5.174 29,642 +0.05(+0.97%)
Apr 30, 2020 5.372 5.596 5.009 5.124 44,862 -0.55(-9.62%)
Apr 29, 2020 4.686 5.786 4.670 5.670 68,390 +1.32(+30.42%)
Apr 28, 2020 5.042 5.116 4.348 4.348 30,047 -0.75(-14.75%)
Apr 27, 2020 4.761 5.108 4.761 5.100 31,303 +0.27(+5.65%)
Apr 24, 2020 4.794 4.877 4.620 4.827 11,856 -0.09(-1.85%)
Apr 23, 2020 4.637 4.934 4.620 4.918 19,370 +0.21(+4.39%)
Apr 22, 2020 4.719 4.852 4.554 4.711 16,722 +0.13(+2.89%)
Apr 21, 2020 4.521 4.736 4.381 4.579 27,444 -0.03(-0.72%)
Apr 20, 2020 5.000 5.000 4.554 4.612 24,830 -0.56(-10.86%)
Apr 17, 2020 4.645 5.240 4.579 5.174 31,456 +0.62(+13.61%)
Apr 16, 2020 4.753 4.901 4.546 4.554 53,497 -0.21(-4.34%)
Apr 15, 2020 4.637 5.042 4.637 4.761 73,229 -0.24(-4.79%)
Apr 14, 2020 5.348 5.720 4.984 5.000 24,994 -0.64(-11.42%)
Apr 13, 2020 5.612 5.662 5.141 5.645 60,639 -0.14(-2.43%)
Apr 09, 2020 5.943 5.943 5.711 5.786 27,948 +0.08(+1.45%)
Apr 08, 2020 5.769 5.769 5.596 5.703 24,882 +0.01(+0.15%)
Apr 07, 2020 5.579 5.786 5.505 5.695 34,944 -0.08(-1.43%)
Apr 06, 2020 5.364 5.777 5.364 5.777 31,606 +0.41(+7.54%)
Apr 03, 2020 5.480 5.480 4.984 5.372 30,851 -0.41(-7.14%)
Apr 02, 2020 5.174 5.786 4.794 5.786 27,264 +0.79(+15.70%)
Apr 01, 2020 5.356 5.381 4.984 5.000 44,655 -0.71(-12.45%)
Mar 31, 2020 5.687 5.860 4.761 5.711 46,110 +0.26(+4.86%)
Mar 30, 2020 5.496 5.496 5.067 5.447 14,306 +0.06(+1.07%)
Mar 27, 2020 6.125 6.125 5.282 5.389 16,696 -0.86(-13.76%)
Mar 26, 2020 5.364 6.273 5.265 6.249 123,656 +0.79(+14.55%)
Mar 25, 2020 5.571 5.571 5.025 5.455 27,759 -0.41(-7.04%)
Mar 24, 2020 4.794 5.868 4.695 5.868 69,177 +1.32(+29.09%)
Mar 23, 2020 5.017 5.017 4.364 4.546 27,921 -0.21(-4.51%)
Mar 20, 2020 5.587 5.587 4.753 4.761 57,590 -0.82(-14.67%)
Mar 19, 2020 5.000 5.992 4.472 5.579 48,379 +0.78(+16.18%)
Mar 18, 2020 5.215 5.571 4.587 4.802 49,540 -1.02(-17.59%)
Mar 17, 2020 4.711 5.934 4.216 5.827 62,404 +1.07(+22.40%)
Mar 16, 2020 5.992 5.992 4.546 4.761 148,942 -1.02(-17.71%)
Mar 13, 2020 4.596 5.786 4.587 5.786 62,429 +1.48(+34.36%)
Mar 12, 2020 4.571 4.571 4.257 4.306 36,381 -0.28(-6.13%)
Mar 11, 2020 4.587 4.753 4.422 4.587 15,425 -0.37(-7.50%)
Mar 10, 2020 5.091 5.091 4.629 4.959 31,311 +0.14(+2.92%)
Mar 09, 2020 4.843 5.000 4.389 4.819 47,492 -0.17(-3.48%)
Mar 06, 2020 4.893 5.000 4.893 4.992 39,200 -0.01(-0.17%)
Mar 05, 2020 5.083 5.245 4.967 5.000 25,179 -0.24(-4.57%)
Mar 04, 2020 5.083 5.282 5.042 5.240 34,137 +0.27(+5.49%)
Mar 03, 2020 5.786 5.860 4.959 4.967 39,148 -0.78(-13.53%)
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.