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 28, 2021 6.431 6.539 6.345 6.362 35,256 -0.06(-0.94%)
May 27, 2021 6.448 6.525 6.337 6.423 41,240 +0.05(+0.81%)
May 26, 2021 6.217 6.405 6.217 6.371 31,159 +0.12(+1.92%)
May 25, 2021 6.551 6.585 6.234 6.251 34,357 -0.21(-3.31%)
May 24, 2021 6.405 6.508 6.405 6.465 35,539 +0.05(+0.80%)
May 21, 2021 6.508 6.551 6.320 6.414 29,521 -0.03(-0.40%)
May 20, 2021 6.208 6.440 6.183 6.440 54,958 +0.23(+3.72%)
May 19, 2021 6.217 6.303 6.123 6.208 43,719 +0.02(+0.28%)
May 18, 2021 6.303 6.397 6.153 6.191 76,791 -0.15(-2.43%)
May 17, 2021 6.397 6.414 6.243 6.345 24,175 -0.04(-0.67%)
May 14, 2021 6.320 6.414 6.320 6.388 21,797 +0.11(+1.77%)
May 13, 2021 6.123 6.294 6.123 6.277 52,770 +0.15(+2.52%)
May 12, 2021 6.183 6.183 6.037 6.123 51,350 +0.09(+1.56%)
May 11, 2021 5.969 6.183 5.969 6.029 31,345 -0.01(-0.14%)
May 10, 2021 6.037 6.123 6.029 6.037 46,654 -0.01(-0.14%)
May 07, 2021 5.994 6.174 5.994 6.046 33,970 -0.03(-0.42%)
May 06, 2021 5.934 6.131 5.934 6.071 53,022 +0.09(+1.58%)
May 05, 2021 6.131 6.131 5.934 5.977 89,931 -0.10(-1.69%)
May 04, 2021 6.071 6.191 6.003 6.080 43,012 -0.01(-0.14%)
May 03, 2021 6.063 6.114 5.909 6.089 76,127 +0.15(+2.60%)
Apr 30, 2021 6.063 6.131 5.909 5.934 75,204 -0.13(-2.12%)
Apr 29, 2021 6.089 6.131 5.952 6.063 38,953 +0.07(+1.14%)
Apr 28, 2021 6.166 6.166 5.960 5.994 53,070 -0.10(-1.69%)
Apr 27, 2021 6.268 6.317 5.994 6.097 52,688 -0.11(-1.79%)
Apr 26, 2021 6.054 6.328 6.054 6.208 83,799 +0.24(+4.02%)
Apr 23, 2021 5.994 6.063 5.952 5.969 26,391 +0.02(+0.29%)
Apr 22, 2021 6.071 6.080 5.917 5.952 42,240 +0.02(+0.29%)
Apr 21, 2021 6.011 6.089 5.926 5.934 25,271 -0.06(-1.00%)
Apr 20, 2021 5.994 6.020 5.934 5.994 50,093 +0.00(+0.00%)
Apr 19, 2021 5.994 6.268 5.952 5.994 46,230 +0.00(+0.00%)
Apr 16, 2021 6.106 6.106 5.994 5.994 33,514 -0.02(-0.28%)
Apr 15, 2021 6.011 6.174 6.003 6.011 36,838 +0.00(+0.00%)
Apr 14, 2021 5.994 6.080 5.986 6.011 36,201 +0.02(+0.29%)
Apr 13, 2021 6.037 6.080 5.986 5.994 49,888 -0.03(-0.43%)
Apr 12, 2021 6.183 6.217 6.011 6.020 58,167 -0.16(-2.63%)
Apr 09, 2021 6.311 6.337 6.114 6.183 34,916 -0.06(-0.96%)
Apr 08, 2021 6.354 6.380 6.174 6.243 15,823 -0.01(-0.14%)
Apr 07, 2021 6.363 6.380 6.251 6.251 46,115 -0.14(-2.14%)
Apr 06, 2021 6.602 6.602 6.375 6.388 24,374 -0.10(-1.58%)
Apr 05, 2021 6.714 6.741 6.388 6.491 35,724 -0.19(-2.82%)
Apr 01, 2021 6.534 6.679 6.431 6.679 31,062 +0.22(+3.45%)
Mar 31, 2021 6.534 6.825 6.457 6.457 92,155 -0.33(-4.80%)
Mar 30, 2021 6.585 6.851 6.380 6.782 91,120 +0.37(+5.74%)
Mar 29, 2021 6.551 6.697 6.380 6.414 24,189 -0.16(-2.47%)
Mar 26, 2021 6.577 6.594 6.431 6.577 17,049 +0.11(+1.72%)
Mar 25, 2021 6.534 6.560 6.354 6.465 44,426 +0.10(+1.62%)
Mar 24, 2021 6.568 6.688 6.345 6.363 27,471 -0.06(-0.93%)
Mar 23, 2021 6.594 6.679 6.380 6.423 31,277 -0.30(-4.46%)
Mar 22, 2021 6.560 6.731 6.431 6.722 30,720 +0.15(+2.35%)
Mar 19, 2021 6.722 6.851 6.388 6.568 169,092 -0.12(-1.79%)
Mar 18, 2021 7.039 7.124 6.645 6.688 38,412 -0.29(-4.17%)
Mar 17, 2021 7.065 7.139 6.795 6.979 24,283 -0.17(-2.40%)
Mar 16, 2021 7.433 7.613 6.881 7.150 52,722 -0.37(-4.90%)
Mar 15, 2021 7.356 7.656 6.885 7.519 140,076 +0.25(+3.42%)
Mar 12, 2021 7.270 7.322 7.210 7.270 47,294 +0.00(+0.00%)
Mar 11, 2021 7.270 7.270 7.168 7.270 28,317 +0.05(+0.71%)
Mar 10, 2021 7.202 7.270 7.022 7.219 31,143 +0.01(+0.12%)
Mar 09, 2021 6.979 7.270 6.863 7.210 26,814 +0.27(+3.82%)
Mar 08, 2021 6.988 7.219 6.834 6.945 48,841 -0.10(-1.46%)
Mar 05, 2021 7.022 7.519 6.979 7.048 68,080 +0.06(+0.86%)
Mar 04, 2021 6.628 7.065 6.451 6.988 67,320 +0.40(+6.11%)
Mar 03, 2021 5.994 6.607 5.994 6.585 40,236 +0.58(+9.70%)
Mar 02, 2021 6.260 6.260 6.003 6.003 21,337 -0.19(-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.