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

FNCB Bancorp Inc (NQ: FNCB )

5.700 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 6.998 6.998 6.598 6.750 10,002 -0.13(-1.86%)
Dec 28, 2018 6.894 6.958 6.678 6.878 25,005 +0.20(+2.99%)
Dec 27, 2018 6.990 6.990 6.678 6.678 10,228 -0.28(-4.02%)
Dec 26, 2018 6.798 7.126 6.654 6.958 8,890 +0.35(+5.33%)
Dec 24, 2018 7.110 7.110 6.566 6.606 19,004 -0.40(-5.71%)
Dec 21, 2018 6.878 7.198 6.878 7.006 9,252 -0.14(-1.90%)
Dec 20, 2018 7.260 7.260 6.910 7.142 2,499 -0.06(-0.78%)
Dec 19, 2018 7.742 7.742 7.198 7.198 9,648 -0.02(-0.22%)
Dec 18, 2018 7.278 7.902 7.198 7.214 9,204 -0.26(-3.53%)
Dec 17, 2018 7.758 7.998 7.198 7.478 77,794 -0.08(-1.06%)
Dec 14, 2018 7.534 7.678 7.366 7.558 5,376 +0.24(+3.28%)
Dec 13, 2018 7.598 7.718 7.214 7.318 12,160 -0.28(-3.68%)
Dec 12, 2018 7.461 7.598 7.461 7.598 3,759 +0.00(+0.00%)
Dec 11, 2018 7.598 7.598 7.598 7.598 733 +0.08(+1.06%)
Dec 10, 2018 7.534 7.534 7.198 7.518 3,923 +0.02(+0.21%)
Dec 07, 2018 7.534 7.534 7.502 7.502 1,000 -0.02(-0.21%)
Dec 06, 2018 7.510 7.518 7.222 7.518 5,392 +0.16(+2.17%)
Dec 04, 2018 7.214 7.358 7.214 7.358 1,250 +0.16(+2.22%)
Dec 03, 2018 7.278 7.542 6.878 7.198 12,685 +0.31(+4.53%)
Nov 30, 2018 7.462 7.598 6.886 6.886 6,251 -0.55(-7.42%)
Nov 29, 2018 7.438 7.438 6.838 7.438 3,185 +0.04(+0.54%)
Nov 28, 2018 7.438 7.438 6.762 7.398 2,688 +0.02(+0.32%)
Nov 27, 2018 7.049 7.466 6.929 7.375 5,080 +0.21(+3.00%)
Nov 26, 2018 7.056 7.160 7.040 7.160 1,949 +0.41(+6.13%)
Nov 23, 2018 6.722 6.746 6.722 6.746 628 +0.02(+0.35%)
Nov 21, 2018 6.722 6.722 6.722 0 -0.44(-6.11%)
Nov 20, 2018 7.040 7.160 6.722 7.160 7,061 +0.14(+1.93%)
Nov 19, 2018 7.025 7.025 7.025 7.025 306 -0.26(-3.60%)
Nov 16, 2018 7.287 7.287 7.287 89 +0.00(+0.00%)
Nov 15, 2018 6.881 7.287 6.810 7.287 9,724 +0.37(+5.29%)
Nov 14, 2018 7.080 7.160 6.861 6.921 8,877 -0.40(-5.43%)
Nov 13, 2018 7.080 7.542 7.080 7.319 4,869 -0.21(-2.85%)
Nov 12, 2018 7.367 7.534 7.031 7.534 3,209 -0.02(-0.32%)
Nov 09, 2018 7.558 7.558 7.367 7.558 10,936 +0.00(+0.00%)
Nov 08, 2018 7.279 7.558 7.279 7.558 739 +0.28(+3.83%)
Nov 07, 2018 7.287 7.303 7.279 7.279 9,573 -0.28(-3.68%)
Nov 06, 2018 7.279 7.558 7.279 7.558 506 +0.00(+0.00%)
Nov 05, 2018 7.534 7.558 7.301 7.558 1,483 +0.28(+3.83%)
Nov 02, 2018 7.558 7.558 7.279 7.279 1,382 -0.27(-3.58%)
Nov 01, 2018 7.096 7.550 7.096 7.550 719 +0.01(+0.11%)
Oct 31, 2018 7.523 7.542 7.523 7.542 2,902 +0.54(+7.73%)
Oct 30, 2018 7.550 7.550 7.001 7.001 559 -0.24(-3.35%)
Oct 29, 2018 7.210 7.244 7.208 7.244 791 +0.03(+0.39%)
Oct 26, 2018 7.215 7.215 7.215 7.215 377 -0.43(-5.62%)
Oct 25, 2018 7.645 7.645 7.200 7.645 1,332 +0.00(+0.00%)
Oct 24, 2018 7.478 7.645 7.478 7.645 466 +0.68(+9.83%)
Oct 23, 2018 7.112 7.112 6.961 6.961 2,159 -0.37(-5.10%)
Oct 22, 2018 7.210 7.359 7.169 7.335 1,699 -0.21(-2.85%)
Oct 19, 2018 7.359 7.550 7.025 7.550 4,022 +0.19(+2.59%)
Oct 18, 2018 7.359 7.359 7.359 221 +0.00(+0.00%)
Oct 17, 2018 7.319 7.359 7.319 7.359 1,510 -0.20(-2.63%)
Oct 16, 2018 7.558 7.558 7.558 7.558 353 +0.24(+3.26%)
Oct 15, 2018 7.502 7.502 7.319 7.319 1,434 -0.01(-0.11%)
Oct 12, 2018 7.438 7.550 7.319 7.327 2,765 -0.09(-1.18%)
Oct 11, 2018 7.491 7.677 7.367 7.414 3,223 -0.14(-1.89%)
Oct 10, 2018 7.756 7.852 7.558 7.558 9,345 -0.24(-3.06%)
Oct 09, 2018 8.114 8.114 7.796 7.796 6,669 -0.16(-2.00%)
Oct 08, 2018 7.796 7.955 7.796 7.955 8,159 -0.11(-1.38%)
Oct 05, 2018 8.067 8.067 8.067 8.067 125 +0.26(+3.36%)
Oct 04, 2018 8.019 8.154 7.804 7.804 3,556 -0.35(-4.29%)
Oct 03, 2018 7.955 8.182 7.955 8.154 2,520 -0.04(-0.49%)
Oct 02, 2018 7.796 8.194 7.796 8.194 1,035 +0.36(+4.57%)
Oct 01, 2018 7.931 8.266 7.812 7.836 3,631 +0.06(+0.82%)
Sep 28, 2018 8.138 8.274 7.772 7.772 2,388 -0.50(-6.06%)
Sep 27, 2018 8.274 8.274 7.963 8.274 8,021 -0.05(-0.57%)
Sep 26, 2018 8.616 8.616 8.059 8.321 2,827 -0.15(-1.78%)
Sep 25, 2018 8.258 8.751 8.242 8.472 5,828 -0.30(-3.45%)
Sep 24, 2018 8.727 8.830 7.876 8.775 10,056 +0.11(+1.29%)
Sep 21, 2018 8.950 8.950 8.234 8.663 295,148 -0.41(-4.47%)
Sep 20, 2018 9.021 9.117 8.448 9.069 66,177 +0.23(+2.61%)
Sep 19, 2018 8.624 9.546 7.876 8.838 80,728 +0.21(+2.49%)
Sep 18, 2018 8.592 8.632 8.536 8.624 52,587 +0.16(+1.88%)
Sep 17, 2018 9.196 9.284 7.756 8.464 86,665 +0.07(+0.85%)
Sep 14, 2018 8.361 8.433 7.709 8.393 53,926 +0.04(+0.48%)
Sep 13, 2018 8.353 8.353 7.637 8.353 54,437 +0.20(+2.44%)
Sep 12, 2018 7.160 8.154 7.160 8.154 37,398 +0.21(+2.60%)
Sep 11, 2018 6.834 7.947 6.834 7.947 51,977 +0.59(+8.00%)
Sep 10, 2018 6.762 7.359 6.746 7.359 48,428 +0.80(+12.12%)
Sep 07, 2018 6.587 6.587 6.563 6.563 3,519 +0.00(+0.00%)
Sep 06, 2018 6.523 6.563 6.523 6.563 4,350 -0.00(-0.00%)
Sep 05, 2018 6.404 6.563 6.404 6.563 1,269 -0.19(-2.83%)
Sep 04, 2018 6.682 6.754 6.492 6.754 6,762 +0.08(+1.24%)
Aug 31, 2018 6.671 6.671 6.671 0 -0.02(-0.28%)
Aug 30, 2018 7.039 7.039 6.689 6.690 1,111 +0.04(+0.60%)
Aug 29, 2018 6.888 6.888 6.651 6.651 6,774 -0.24(-3.45%)
Aug 28, 2018 6.888 6.888 6.888 6.888 263 -0.02(-0.28%)
Aug 27, 2018 6.908 6.908 6.908 6.908 142 +0.03(+0.40%)
Aug 24, 2018 6.849 6.880 6.849 6.880 252 +0.19(+2.84%)
Aug 23, 2018 6.698 6.706 6.690 6.690 2,287 -0.24(-3.43%)
Aug 22, 2018 6.928 6.928 6.928 18 +0.00(+0.00%)
Aug 21, 2018 6.928 6.928 6.928 108 +0.00(+0.00%)
Aug 20, 2018 6.928 6.928 6.928 6.928 596 -0.06(-0.91%)
Aug 17, 2018 6.896 6.991 6.896 6.991 13,514 +0.19(+2.79%)
Aug 16, 2018 6.809 6.999 6.659 6.801 6,191 -0.00(-0.06%)
Aug 14, 2018 6.805 6.805 6.805 0 +0.00(+0.00%)
Aug 13, 2018 6.908 6.908 6.805 6.805 1,849 +0.08(+1.12%)
Aug 10, 2018 6.683 6.730 6.683 6.730 1,389 +0.08(+1.19%)
Aug 09, 2018 6.651 6.651 6.651 6.651 274 -0.04(-0.59%)
Aug 08, 2018 6.940 6.940 6.690 6.690 6,344 -0.12(-1.74%)
Aug 07, 2018 6.809 6.809 6.809 2 +0.00(+0.00%)
Aug 06, 2018 6.849 6.849 6.809 6.809 2,083 +0.06(+0.94%)
Aug 03, 2018 6.730 6.746 6.730 6.746 378 -0.29(-4.16%)
Aug 02, 2018 6.730 7.055 6.730 7.039 434 +0.35(+5.21%)
Aug 01, 2018 6.730 6.730 6.690 6.690 1,073 -0.00(-0.03%)
Jul 31, 2018 6.690 6.692 6.690 6.692 1,263 +0.00(+0.03%)
Jul 30, 2018 6.556 6.690 6.548 6.690 601 +0.04(+0.60%)
Jul 27, 2018 6.561 6.730 6.561 6.651 1,103 +0.11(+1.75%)
Jul 26, 2018 6.730 6.730 6.310 6.536 7,686 -0.19(-2.88%)
Jul 25, 2018 6.722 6.730 6.637 6.730 2,412 -0.18(-2.62%)
Jul 24, 2018 6.911 6.911 6.911 6.911 891 -0.15(-2.18%)
Jul 20, 2018 7.065 7.065 7.065 123 +0.22(+3.16%)
Jul 19, 2018 6.849 6.849 6.849 6.849 442 +0.15(+2.18%)
Jul 18, 2018 6.904 6.904 6.703 6.703 442 +0.09(+1.39%)
Jul 17, 2018 6.730 6.762 6.611 6.611 5,563 -0.12(-1.76%)
Jul 16, 2018 6.912 6.926 6.561 6.730 7,893 -0.17(-2.52%)
Jul 13, 2018 7.010 7.118 6.898 6.904 3,069 +0.04(+0.58%)
Jul 12, 2018 6.928 6.942 6.823 6.865 1,414 -0.06(-0.91%)
Jul 11, 2018 6.928 6.928 6.928 6.928 198 +0.00(+0.00%)
Jul 10, 2018 6.928 6.928 6.928 6.928 210 -0.12(-1.69%)
Jul 09, 2018 7.047 7.047 7.047 7.047 290 +0.11(+1.60%)
Jul 06, 2018 7.126 7.126 6.936 6.936 1,395 -0.17(-2.45%)
Jul 05, 2018 7.102 7.126 6.968 7.110 5,019 +0.17(+2.49%)
Jul 03, 2018 6.937 6.937 6.937 0 -0.01(-0.10%)
Jul 02, 2018 7.040 7.102 6.936 6.944 1,711 -0.09(-1.24%)
Jun 29, 2018 7.086 7.097 6.928 7.031 1,693 -0.07(-1.01%)
Jun 28, 2018 7.086 7.102 7.086 7.102 381 +0.02(+0.22%)
Jun 27, 2018 7.102 7.118 7.028 7.086 2,048 -0.02(-0.22%)
Jun 25, 2018 7.102 7.102 7.102 1 +0.40(+6.03%)
Jun 22, 2018 6.960 7.126 6.698 6.698 18,189 -0.43(-6.00%)
Jun 21, 2018 7.126 6.849 7.126 2,236 +0.02(+0.22%)
Jun 20, 2018 7.284 7.284 6.888 7.110 6,649 -0.10(-1.32%)
Jun 19, 2018 7.221 7.363 7.205 7.205 19,936 -0.10(-1.41%)
Jun 18, 2018 7.126 7.308 7.126 7.308 24,522 +0.19(+2.67%)
Jun 15, 2018 7.094 7.094 7.118 9,296 +0.02(+0.33%)
Jun 14, 2018 7.126 7.126 6.366 7.094 15,380 +0.12(+1.70%)
Jun 13, 2018 6.976 7.141 6.975 6.975 19,678 -0.01(-0.11%)
Jun 12, 2018 7.106 7.162 6.755 6.983 13,737 -0.10(-1.45%)
Jun 11, 2018 7.126 7.156 6.342 7.086 8,297 -0.04(-0.56%)
Jun 08, 2018 7.279 7.284 7.126 7.126 2,350 +0.00(+0.00%)
Jun 07, 2018 7.302 7.302 7.126 7.126 2,168 +0.00(+0.00%)
Jun 06, 2018 7.126 7.181 7.126 7.126 2,058 +0.00(+0.00%)
Jun 05, 2018 7.286 7.286 7.126 7.126 3,056 -0.13(-1.75%)
Jun 04, 2018 7.292 7.292 6.849 7.253 14,653 -0.07(-0.95%)
Jun 01, 2018 7.322 7.322 7.322 7.322 709 +0.05(+0.69%)
May 31, 2018 7.272 7.272 7.272 7.272 602 -0.05(-0.70%)
May 30, 2018 7.292 7.324 7.174 7.324 1,643 +0.15(+2.09%)
May 29, 2018 7.363 7.363 7.174 7.174 2,459 +0.00(+0.00%)
May 25, 2018 7.174 7.174 7.174 0 -0.02(-0.22%)
May 24, 2018 7.253 7.411 7.182 7.190 6,844 -0.07(-0.98%)
May 23, 2018 7.269 7.418 7.253 7.261 19,521 -0.03(-0.43%)
May 22, 2018 7.411 7.411 7.277 7.292 2,819 -0.20(-2.63%)
May 21, 2018 7.332 7.489 7.332 7.489 1,406 +0.02(+0.32%)
May 18, 2018 7.332 7.466 7.332 7.466 3,424 +0.15(+2.05%)
May 17, 2018 7.284 7.316 7.284 7.316 761 -0.15(-2.01%)
May 16, 2018 7.489 7.489 7.174 7.466 10,817 -0.02(-0.32%)
May 15, 2018 7.481 7.489 7.253 7.489 8,949 +0.00(+0.00%)
May 14, 2018 7.450 7.489 6.898 7.489 37,682 +0.16(+2.15%)
May 11, 2018 7.488 7.489 7.324 7.332 16,857 -0.02(-0.21%)
May 10, 2018 7.347 7.347 7.347 7.347 667 +0.02(+0.22%)
May 09, 2018 7.489 7.489 7.316 7.332 5,323 -0.16(-2.11%)
May 08, 2018 7.332 7.489 7.332 7.489 3,847 +0.00(+0.00%)
May 07, 2018 7.489 7.489 7.450 7.489 4,832 +0.00(+0.00%)
May 04, 2018 7.316 7.489 7.316 7.489 1,506 +0.00(+0.00%)
May 03, 2018 7.385 7.489 7.385 7.489 4,227 +0.12(+1.59%)
May 02, 2018 7.489 7.489 7.372 7.372 3,525 -0.12(-1.56%)
May 01, 2018 7.489 7.489 7.228 7.489 7,128 +0.00(+0.00%)
Apr 30, 2018 7.489 7.489 7.340 7.489 2,954 +0.00(+0.00%)
Apr 26, 2018 7.489 7.489 7.489 149 +0.17(+2.26%)
Apr 25, 2018 7.489 7.631 7.324 7.324 15,707 -0.17(-2.21%)
Apr 24, 2018 7.489 7.489 7.438 7.489 5,713 +0.00(+0.00%)
Apr 23, 2018 7.489 7.489 7.407 7.489 10,671 +0.00(+0.00%)
Apr 20, 2018 7.489 7.489 7.489 7.489 544 +0.00(+0.00%)
Apr 19, 2018 7.356 7.489 7.356 7.489 1,108 -0.39(-5.00%)
Apr 18, 2018 7.572 7.884 7.356 7.884 4,609 +0.28(+3.63%)
Apr 17, 2018 7.608 7.608 7.608 7.608 484 +0.06(+0.73%)
Apr 16, 2018 7.292 7.568 7.135 7.552 17,140 +0.26(+3.57%)
Apr 13, 2018 7.110 7.292 7.105 7.292 2,318 +0.00(+0.00%)
Apr 12, 2018 7.292 7.292 7.194 7.292 8,003 +0.00(+0.00%)
Apr 10, 2018 7.292 7.292 7.292 76 +0.00(+0.00%)
Apr 09, 2018 7.292 7.292 7.278 7.292 2,694 +0.00(+0.00%)
Apr 06, 2018 7.292 7.292 7.292 7.292 215 +0.00(+0.00%)
Apr 05, 2018 7.174 7.292 7.174 7.292 2,828 +0.01(+0.11%)
Apr 04, 2018 6.930 7.284 6.930 7.284 3,787 +0.00(+0.00%)
Apr 03, 2018 7.115 7.292 7.095 7.284 12,008 -0.01(-0.11%)
Apr 02, 2018 7.095 7.292 7.095 7.292 4,689 +0.01(+0.11%)
Mar 29, 2018 7.284 7.284 7.284 0 -0.01(-0.11%)
Mar 28, 2018 7.292 7.292 7.284 7.292 5,075 +0.00(+0.00%)
Mar 27, 2018 7.292 7.292 7.292 7.292 1,184 +0.00(+0.00%)
Mar 26, 2018 7.095 7.292 7.095 7.292 3,797 +0.04(+0.54%)
Mar 23, 2018 7.196 7.253 7.174 7.253 8,773 -0.12(-1.60%)
Mar 22, 2018 7.174 7.371 7.174 7.371 3,192 +0.00(+0.00%)
Mar 21, 2018 7.213 7.371 7.213 7.371 2,118 +0.01(+0.11%)
Mar 20, 2018 7.103 7.371 7.103 7.363 1,716 +0.00(+0.00%)
Mar 19, 2018 7.371 7.371 7.336 7.363 1,199 +0.26(+3.66%)
Mar 16, 2018 7.347 7.596 7.103 7.103 24,566 -0.24(-3.22%)
Mar 15, 2018 7.292 7.844 7.279 7.340 31,833 +0.05(+0.65%)
Mar 14, 2018 7.284 7.292 7.284 7.292 6,146 +0.00(+0.00%)
Mar 13, 2018 7.292 7.292 7.292 7.292 3,875 +0.16(+2.27%)
Mar 12, 2018 7.213 7.213 7.105 7.131 1,693 -0.04(-0.54%)
Mar 09, 2018 7.240 7.284 7.095 7.170 2,289 -0.04(-0.61%)
Mar 08, 2018 7.209 7.290 7.095 7.213 20,776 +0.20(+2.81%)
Mar 07, 2018 7.292 7.292 7.008 7.016 10,123 -0.28(-3.78%)
Mar 06, 2018 7.095 7.332 7.056 7.292 9,703 +0.00(+0.00%)
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.