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, 2022 6.932 6.976 6.932 6.950 2,491 +0.01(+0.19%)
May 27, 2022 6.918 6.954 6.883 6.936 3,751 +0.03(+0.38%)
May 26, 2022 6.886 6.949 6.886 6.910 2,761 -0.11(-1.56%)
May 25, 2022 7.087 7.158 6.865 7.019 39,658 -0.09(-1.20%)
May 24, 2022 6.861 7.113 6.830 7.104 48,800 +0.27(+3.89%)
May 23, 2022 6.529 7.007 6.529 6.839 14,583 +0.19(+2.80%)
May 20, 2022 6.768 6.768 6.653 6.653 6,365 -0.04(-0.53%)
May 19, 2022 6.715 6.750 6.688 6.688 2,620 +0.04(+0.53%)
May 18, 2022 6.874 6.956 6.653 6.653 21,226 -0.26(-3.72%)
May 17, 2022 6.644 6.927 6.591 6.910 42,730 +0.37(+5.69%)
May 16, 2022 6.688 6.724 6.538 6.538 21,105 -0.26(-3.78%)
May 13, 2022 7.131 7.131 6.794 6.794 5,992 +0.07(+1.09%)
May 12, 2022 6.989 6.989 6.653 6.721 17,132 -0.03(-0.43%)
May 11, 2022 7.060 7.078 6.750 6.750 56,329 -0.20(-2.86%)
May 10, 2022 7.193 7.193 6.865 6.949 17,095 -0.06(-0.83%)
May 09, 2022 7.104 7.283 7.007 7.007 13,240 -0.10(-1.43%)
May 06, 2022 7.353 7.530 7.109 7.109 22,989 -0.42(-5.59%)
May 05, 2022 7.435 7.601 7.435 7.530 1,945 +0.13(+1.80%)
May 04, 2022 7.441 7.441 7.353 7.397 40,113 -0.04(-0.54%)
May 03, 2022 7.317 7.690 7.317 7.437 8,968 +0.09(+1.27%)
May 02, 2022 7.940 7.940 7.344 7.344 27,561 -0.65(-8.09%)
Apr 29, 2022 7.725 7.990 7.308 7.990 7,030 -0.16(-1.96%)
Apr 27, 2022 8.150 304 +0.00(+0.00%)
Apr 26, 2022 8.238 8.283 8.150 8.150 4,226 -0.10(-1.18%)
Apr 25, 2022 8.416 8.433 8.150 8.247 4,018 -0.19(-2.21%)
Apr 22, 2022 8.247 8.876 8.043 8.433 51,508 +0.27(+3.37%)
Apr 21, 2022 7.875 8.159 7.804 8.159 9,731 +0.20(+2.56%)
Apr 20, 2022 7.875 7.955 7.813 7.955 8,792 +0.15(+1.93%)
Apr 19, 2022 7.813 7.884 7.795 7.804 14,124 +0.01(+0.11%)
Apr 18, 2022 7.804 7.813 7.769 7.795 13,028 -0.10(-1.23%)
Apr 14, 2022 8.150 8.194 7.769 7.893 13,929 -0.26(-3.15%)
Apr 13, 2022 8.230 8.309 8.091 8.150 12,870 -0.09(-1.08%)
Apr 12, 2022 8.389 8.451 8.194 8.238 41,806 -0.11(-1.33%)
Apr 11, 2022 8.464 8.548 8.345 8.349 4,852 -0.11(-1.31%)
Apr 08, 2022 8.398 8.460 8.362 8.460 1,683 +0.11(+1.27%)
Apr 07, 2022 8.371 8.416 8.354 8.354 4,667 -0.06(-0.74%)
Apr 06, 2022 8.584 8.637 8.416 8.416 15,564 -0.10(-1.14%)
Apr 05, 2022 8.504 8.805 8.424 8.513 26,048 +0.09(+1.05%)
Apr 04, 2022 8.416 8.531 8.411 8.424 27,049 +0.02(+0.21%)
Apr 01, 2022 8.548 8.672 8.407 8.407 7,827 +0.02(+0.21%)
Mar 31, 2022 8.371 8.534 8.371 8.389 10,684 -0.02(-0.21%)
Mar 30, 2022 8.398 8.686 8.398 8.407 2,266 +0.06(+0.74%)
Mar 29, 2022 8.513 8.610 8.238 8.345 159,738 -0.19(-2.18%)
Mar 28, 2022 8.770 8.770 8.442 8.531 214,002 -0.27(-3.02%)
Mar 25, 2022 8.945 8.965 8.757 8.796 12,464 -0.10(-1.10%)
Mar 24, 2022 8.867 8.965 8.858 8.894 12,814 -0.08(-0.89%)
Mar 23, 2022 8.850 8.991 8.832 8.974 13,279 +0.12(+1.40%)
Mar 22, 2022 8.858 8.938 8.717 8.850 7,084 +0.10(+1.11%)
Mar 21, 2022 8.938 8.991 8.726 8.752 12,084 -0.11(-1.20%)
Mar 18, 2022 8.850 8.858 8.801 8.858 13,318 +0.02(+0.20%)
Mar 17, 2022 8.770 8.903 8.770 8.841 12,423 +0.08(+0.91%)
Mar 16, 2022 8.690 8.965 8.557 8.761 35,148 +0.19(+2.17%)
Mar 15, 2022 8.770 8.947 8.522 8.575 90,008 -0.12(-1.43%)
Mar 14, 2022 8.566 8.761 8.566 8.699 5,487 +0.14(+1.66%)
Mar 11, 2022 8.566 8.612 8.460 8.557 14,373 +0.07(+0.84%)
Mar 10, 2022 8.460 8.486 8.460 8.486 1,803 -0.01(-0.16%)
Mar 09, 2022 8.681 8.770 8.442 8.500 260,431 -0.13(-1.49%)
Mar 08, 2022 8.646 8.717 8.602 8.628 49,782 +0.07(+0.83%)
Mar 07, 2022 8.637 8.743 8.557 8.557 11,897 -0.07(-0.82%)
Mar 04, 2022 8.690 8.690 8.478 8.628 11,059 +0.06(+0.72%)
Mar 03, 2022 8.416 8.619 8.407 8.566 17,202 +0.14(+1.68%)
Mar 02, 2022 8.303 8.512 8.176 8.424 12,531 +0.21(+2.59%)
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.