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 (%)
Aug 31, 2020 5.253 5.253 4.857 4.924 13,888 -0.37(-7.07%)
Aug 28, 2020 5.299 5.299 5.057 5.299 9,586 -0.02(-0.31%)
Aug 27, 2020 5.232 5.355 5.057 5.316 12,363 +0.13(+2.41%)
Aug 26, 2020 5.186 5.307 5.102 5.190 9,809 +0.00(+0.08%)
Aug 25, 2020 5.174 5.190 5.128 5.186 20,428 +0.11(+2.22%)
Aug 24, 2020 5.099 5.374 4.840 5.074 7,210 +0.02(+0.33%)
Aug 21, 2020 4.974 5.174 4.965 5.057 15,578 +0.08(+1.51%)
Aug 20, 2020 4.974 5.057 4.972 4.982 3,779 -0.07(-1.32%)
Aug 19, 2020 5.115 5.115 5.049 5.049 4,804 +0.01(+0.17%)
Aug 18, 2020 5.115 5.169 5.040 5.040 5,236 -0.08(-1.63%)
Aug 17, 2020 5.291 5.291 5.124 5.124 7,300 -0.15(-2.85%)
Aug 14, 2020 5.241 5.320 5.224 5.274 2,516 -0.08(-1.40%)
Aug 13, 2020 5.190 5.374 5.190 5.349 3,825 +0.05(+0.94%)
Aug 12, 2020 5.182 5.341 4.990 5.299 32,942 +0.23(+4.61%)
Aug 11, 2020 5.257 5.257 4.990 5.065 45,984 -0.11(-2.10%)
Aug 10, 2020 5.249 5.266 4.861 5.174 51,043 -0.10(-1.90%)
Aug 07, 2020 4.940 5.316 4.915 5.274 20,132 +0.31(+6.22%)
Aug 06, 2020 4.890 4.973 4.765 4.965 7,925 +0.01(+0.17%)
Aug 05, 2020 4.815 4.974 4.757 4.957 16,744 +0.20(+4.21%)
Aug 04, 2020 4.648 4.915 4.648 4.757 5,759 +0.03(+0.71%)
Aug 03, 2020 4.698 4.757 4.698 4.723 6,779 +0.06(+1.25%)
Jul 31, 2020 4.840 4.867 4.648 4.665 14,739 -0.28(-5.57%)
Jul 30, 2020 4.923 5.040 4.740 4.940 10,902 -0.08(-1.66%)
Jul 29, 2020 4.832 5.065 4.740 5.024 19,104 +0.14(+2.91%)
Jul 28, 2020 4.757 4.999 4.723 4.882 31,027 +0.08(+1.56%)
Jul 27, 2020 4.690 4.807 4.690 4.807 3,094 +0.06(+1.23%)
Jul 24, 2020 4.790 4.807 4.698 4.748 12,582 -0.13(-2.57%)
Jul 23, 2020 4.865 4.957 4.865 4.873 6,160 -0.08(-1.68%)
Jul 22, 2020 4.757 4.957 4.757 4.957 21,045 +0.07(+1.37%)
Jul 21, 2020 4.690 4.890 4.590 4.890 19,221 +0.27(+5.78%)
Jul 20, 2020 4.673 4.673 4.590 4.623 3,740 -0.12(-2.46%)
Jul 17, 2020 4.556 4.840 4.556 4.740 9,586 +0.10(+2.16%)
Jul 16, 2020 4.865 4.865 4.598 4.640 12,632 -0.26(-5.28%)
Jul 15, 2020 4.848 4.923 4.748 4.898 41,263 +0.20(+4.26%)
Jul 14, 2020 4.606 4.698 4.590 4.698 6,394 +0.15(+3.30%)
Jul 13, 2020 4.439 4.656 4.356 4.548 29,659 +0.04(+0.93%)
Jul 10, 2020 4.423 4.506 4.339 4.506 19,293 +0.23(+5.26%)
Jul 09, 2020 4.464 4.623 4.239 4.281 50,318 -0.27(-5.87%)
Jul 08, 2020 4.506 4.565 4.381 4.548 37,323 +0.13(+2.83%)
Jul 07, 2020 4.598 4.706 4.414 4.423 15,876 -0.24(-5.19%)
Jul 06, 2020 4.690 4.690 4.631 4.665 8,510 +0.14(+3.14%)
Jul 02, 2020 4.865 4.865 4.523 4.523 10,305 -0.14(-3.04%)
Jul 01, 2020 4.840 4.990 4.640 4.665 19,264 -0.13(-2.78%)
Jun 30, 2020 4.915 5.049 4.798 4.798 20,279 -0.27(-5.27%)
Jun 29, 2020 4.631 5.065 4.498 5.065 36,403 +0.65(+14.74%)
Jun 26, 2020 4.840 4.965 4.381 4.414 104,136 -0.55(-11.09%)
Jun 25, 2020 4.631 4.965 4.631 4.965 20,238 +0.33(+7.01%)
Jun 24, 2020 4.757 4.848 4.640 4.640 20,613 -0.24(-4.96%)
Jun 23, 2020 5.065 5.065 4.882 4.882 6,594 -0.12(-2.34%)
Jun 22, 2020 4.807 5.015 4.798 4.999 13,649 +0.07(+1.35%)
Jun 19, 2020 5.165 5.165 4.706 4.932 121,632 -0.24(-4.68%)
Jun 18, 2020 4.923 5.199 4.923 5.174 17,405 +0.17(+3.33%)
Jun 17, 2020 5.382 5.382 5.007 5.007 11,345 -0.38(-7.12%)
Jun 16, 2020 5.716 5.716 5.124 5.391 27,746 -0.16(-2.86%)
Jun 15, 2020 5.040 5.674 4.857 5.549 143,077 +0.58(+11.76%)
Jun 12, 2020 4.890 5.015 4.740 4.965 35,471 +0.20(+4.20%)
Jun 11, 2020 5.007 5.024 4.706 4.765 65,337 -0.34(-6.70%)
Jun 10, 2020 5.257 5.257 5.074 5.107 24,459 -0.16(-3.01%)
Jun 09, 2020 5.015 5.341 5.015 5.266 39,032 +0.13(+2.44%)
Jun 08, 2020 5.249 5.249 4.972 5.140 23,832 +0.05(+0.98%)
Jun 05, 2020 4.932 5.124 4.907 5.090 27,202 +0.33(+6.83%)
Jun 04, 2020 4.982 4.991 4.681 4.765 35,012 -0.24(-4.83%)
Jun 03, 2020 4.990 5.508 4.873 5.007 46,849 +0.18(+3.81%)
Jun 02, 2020 4.723 5.007 4.665 4.823 10,866 +0.23(+5.09%)
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.