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

FNCB Bancorp Inc (NQ: FNCB )

5.540 -0.020 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 6.425 6.533 6.339 6.356 35,288 -0.06(-0.94%)
May 27, 2021 6.442 6.519 6.331 6.417 41,277 +0.05(+0.81%)
May 26, 2021 6.211 6.400 6.211 6.365 31,187 +0.12(+1.92%)
May 25, 2021 6.545 6.579 6.229 6.246 34,388 -0.21(-3.31%)
May 24, 2021 6.400 6.502 6.400 6.460 35,571 +0.05(+0.80%)
May 21, 2021 6.502 6.545 6.314 6.408 29,547 -0.03(-0.40%)
May 20, 2021 6.203 6.434 6.177 6.434 55,008 +0.23(+3.72%)
May 19, 2021 6.211 6.297 6.117 6.203 43,759 +0.02(+0.28%)
May 18, 2021 6.297 6.391 6.148 6.186 76,860 -0.15(-2.43%)
May 17, 2021 6.391 6.408 6.237 6.340 24,196 -0.04(-0.67%)
May 14, 2021 6.314 6.408 6.314 6.383 21,817 +0.11(+1.77%)
May 13, 2021 6.117 6.288 6.117 6.271 52,817 +0.15(+2.52%)
May 12, 2021 6.177 6.177 6.032 6.117 51,396 +0.09(+1.56%)
May 11, 2021 5.963 6.177 5.963 6.023 31,373 -0.01(-0.14%)
May 10, 2021 6.032 6.117 6.023 6.032 46,696 -0.01(-0.14%)
May 07, 2021 5.989 6.169 5.989 6.040 34,000 -0.03(-0.42%)
May 06, 2021 5.929 6.126 5.929 6.066 53,070 +0.09(+1.58%)
May 05, 2021 6.126 6.126 5.929 5.972 90,012 -0.10(-1.69%)
May 04, 2021 6.066 6.186 5.998 6.075 43,051 -0.01(-0.14%)
May 03, 2021 6.057 6.109 5.903 6.083 76,196 +0.15(+2.60%)
Apr 30, 2021 6.057 6.126 5.903 5.929 75,271 -0.13(-2.12%)
Apr 29, 2021 6.083 6.126 5.946 6.057 38,988 +0.07(+1.14%)
Apr 28, 2021 6.160 6.160 5.955 5.989 53,118 -0.10(-1.69%)
Apr 27, 2021 6.263 6.311 5.989 6.092 52,735 -0.11(-1.79%)
Apr 26, 2021 6.049 6.323 6.049 6.203 83,875 +0.24(+4.02%)
Apr 23, 2021 5.989 6.057 5.946 5.963 26,415 +0.02(+0.29%)
Apr 22, 2021 6.066 6.075 5.912 5.946 42,278 +0.02(+0.29%)
Apr 21, 2021 6.006 6.083 5.921 5.929 25,294 -0.06(-1.00%)
Apr 20, 2021 5.989 6.015 5.929 5.989 50,138 +0.00(+0.00%)
Apr 19, 2021 5.989 6.263 5.946 5.989 46,272 +0.00(+0.00%)
Apr 16, 2021 6.100 6.100 5.989 5.989 33,545 -0.02(-0.28%)
Apr 15, 2021 6.006 6.169 5.998 6.006 36,871 +0.00(+0.00%)
Apr 14, 2021 5.989 6.075 5.980 6.006 36,234 +0.02(+0.29%)
Apr 13, 2021 6.032 6.075 5.980 5.989 49,933 -0.03(-0.43%)
Apr 12, 2021 6.177 6.211 6.006 6.015 58,219 -0.16(-2.63%)
Apr 09, 2021 6.306 6.331 6.109 6.177 34,947 -0.06(-0.96%)
Apr 08, 2021 6.348 6.374 6.169 6.237 15,837 -0.01(-0.14%)
Apr 07, 2021 6.357 6.374 6.246 6.246 46,156 -0.14(-2.14%)
Apr 06, 2021 6.596 6.596 6.370 6.383 24,396 -0.10(-1.58%)
Apr 05, 2021 6.708 6.735 6.383 6.485 35,756 -0.19(-2.82%)
Apr 01, 2021 6.528 6.673 6.425 6.673 31,090 +0.22(+3.45%)
Mar 31, 2021 6.528 6.819 6.451 6.451 92,238 -0.33(-4.80%)
Mar 30, 2021 6.579 6.845 6.374 6.776 91,202 +0.37(+5.74%)
Mar 29, 2021 6.545 6.691 6.374 6.408 24,210 -0.16(-2.47%)
Mar 26, 2021 6.571 6.588 6.425 6.571 17,064 +0.11(+1.72%)
Mar 25, 2021 6.528 6.554 6.348 6.460 44,466 +0.10(+1.62%)
Mar 24, 2021 6.562 6.682 6.340 6.357 27,496 -0.06(-0.93%)
Mar 23, 2021 6.588 6.673 6.374 6.417 31,305 -0.30(-4.46%)
Mar 22, 2021 6.554 6.725 6.425 6.716 30,748 +0.15(+2.35%)
Mar 19, 2021 6.716 6.845 6.383 6.562 169,244 -0.12(-1.79%)
Mar 18, 2021 7.033 7.117 6.639 6.682 38,447 -0.29(-4.17%)
Mar 17, 2021 7.058 7.132 6.789 6.973 24,305 -0.17(-2.40%)
Mar 16, 2021 7.426 7.606 6.874 7.144 52,769 -0.37(-4.90%)
Mar 15, 2021 7.349 7.649 6.879 7.512 140,203 +0.25(+3.42%)
Mar 12, 2021 7.264 7.315 7.204 7.264 47,337 +0.00(+0.00%)
Mar 11, 2021 7.264 7.264 7.161 7.264 28,342 +0.05(+0.71%)
Mar 10, 2021 7.195 7.264 7.016 7.212 31,171 +0.01(+0.12%)
Mar 09, 2021 6.973 7.264 6.857 7.204 26,838 +0.27(+3.82%)
Mar 08, 2021 6.981 7.212 6.827 6.939 48,885 -0.10(-1.46%)
Mar 05, 2021 7.016 7.512 6.973 7.041 68,142 +0.06(+0.86%)
Mar 04, 2021 6.622 7.058 6.445 6.981 67,381 +0.40(+6.11%)
Mar 03, 2021 5.989 6.602 5.989 6.579 40,272 +0.58(+9.70%)
Mar 02, 2021 6.254 6.254 5.998 5.998 21,356 -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.