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 +0.000 (+0.01%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 12, 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, 2020 5.432 5.432 5.432 14,382 +0.01(+0.16%)
Dec 30, 2020 5.636 5.636 5.364 5.423 14,382 -0.22(-3.91%)
Dec 29, 2020 5.780 5.780 5.576 5.644 29,014 -0.27(-4.59%)
Dec 28, 2020 6.051 6.051 5.856 5.916 20,799 -0.06(-0.99%)
Dec 24, 2020 6.145 6.162 5.975 5.975 4,359 -0.16(-2.63%)
Dec 23, 2020 6.145 6.204 6.051 6.136 6,374 -0.01(-0.14%)
Dec 22, 2020 6.017 6.196 6.000 6.145 22,331 +0.07(+1.12%)
Dec 21, 2020 6.314 6.314 6.051 6.077 17,055 -0.39(-6.04%)
Dec 18, 2020 6.561 6.561 6.306 6.467 135,851 +0.00(+0.00%)
Dec 17, 2020 6.399 6.467 6.399 6.467 16,997 +0.10(+1.60%)
Dec 16, 2020 6.566 6.566 6.230 6.365 29,624 -0.12(-1.83%)
Dec 15, 2020 6.102 6.747 5.950 6.484 133,930 +0.54(+9.14%)
Dec 14, 2020 5.941 6.026 5.831 5.941 22,968 +0.00(+0.00%)
Dec 11, 2020 5.941 5.941 5.805 5.941 14,728 +0.00(+0.00%)
Dec 10, 2020 5.737 5.941 5.737 5.941 9,618 +0.21(+3.70%)
Dec 09, 2020 5.933 5.933 5.729 5.729 36,061 -0.19(-3.16%)
Dec 08, 2020 5.707 5.916 5.707 5.916 16,451 +0.14(+2.50%)
Dec 07, 2020 5.848 5.856 5.746 5.771 15,427 -0.08(-1.45%)
Dec 04, 2020 5.712 5.907 5.644 5.856 11,075 +0.25(+4.55%)
Dec 03, 2020 5.593 5.814 5.542 5.602 6,040 +0.09(+1.69%)
Dec 02, 2020 5.490 5.742 5.474 5.508 36,583 -0.12(-2.11%)
Dec 01, 2020 5.771 5.771 5.457 5.627 12,085 -0.07(-1.19%)
Nov 30, 2020 5.644 5.771 5.355 5.695 17,944 +0.04(+0.68%)
Nov 27, 2020 5.682 5.884 5.640 5.657 9,147 -0.01(-0.15%)
Nov 25, 2020 5.606 5.707 5.514 5.665 13,424 +0.06(+1.05%)
Nov 24, 2020 5.563 5.606 5.543 5.606 48,986 +0.14(+2.62%)
Nov 23, 2020 5.493 5.493 5.429 5.463 12,053 +0.06(+1.09%)
Nov 20, 2020 5.371 5.404 5.371 5.404 11,523 -0.15(-2.73%)
Nov 19, 2020 5.345 5.556 5.345 5.556 8,445 +0.21(+3.94%)
Nov 18, 2020 5.556 5.606 5.345 5.345 26,410 -0.08(-1.55%)
Nov 17, 2020 5.277 5.657 5.277 5.429 35,308 -0.12(-2.12%)
Nov 16, 2020 5.682 5.682 5.270 5.547 37,161 +0.10(+1.85%)
Nov 13, 2020 5.219 5.783 5.219 5.446 35,995 +0.24(+4.69%)
Nov 12, 2020 5.514 5.514 4.983 5.202 38,285 -0.58(-10.04%)
Nov 11, 2020 5.623 5.783 5.488 5.783 15,555 +0.25(+4.57%)
Nov 10, 2020 5.118 5.674 5.118 5.530 50,689 +0.51(+10.23%)
Nov 09, 2020 5.160 5.261 4.924 5.017 51,708 +0.37(+7.97%)
Nov 06, 2020 5.009 5.009 4.647 4.647 11,404 -0.35(-6.91%)
Nov 05, 2020 4.697 5.034 4.697 4.992 13,382 +0.30(+6.46%)
Nov 04, 2020 4.933 4.933 4.689 4.689 3,467 -0.35(-7.01%)
Nov 03, 2020 4.916 5.168 4.840 5.042 34,372 +0.20(+4.17%)
Nov 02, 2020 4.840 4.840 4.756 4.840 8,409 +0.21(+4.55%)
Oct 30, 2020 4.689 4.840 4.482 4.630 17,225 -0.17(-3.51%)
Oct 29, 2020 4.453 4.798 4.453 4.798 23,862 +0.28(+6.15%)
Oct 28, 2020 4.630 4.785 4.461 4.520 23,417 -0.11(-2.36%)
Oct 27, 2020 4.731 4.731 4.630 4.630 4,309 -0.05(-1.08%)
Oct 26, 2020 4.634 4.840 4.634 4.680 9,652 -0.13(-2.80%)
Oct 23, 2020 4.891 5.067 4.520 4.815 32,550 +0.02(+0.35%)
Oct 22, 2020 4.992 5.076 4.798 4.798 22,707 -0.08(-1.72%)
Oct 21, 2020 4.748 5.042 4.748 4.882 8,763 -0.14(-2.85%)
Oct 20, 2020 4.823 5.025 4.731 5.025 6,814 +0.31(+6.61%)
Oct 19, 2020 4.789 5.051 4.714 4.714 3,887 -0.19(-3.95%)
Oct 16, 2020 4.958 5.084 4.908 4.908 15,443 -0.15(-3.00%)
Oct 15, 2020 4.958 5.093 4.882 5.059 12,963 +0.41(+8.88%)
Oct 14, 2020 4.882 4.882 4.605 4.647 6,530 -0.24(-4.83%)
Oct 13, 2020 4.992 4.992 4.882 4.882 2,646 -0.17(-3.33%)
Oct 12, 2020 5.093 5.093 4.795 5.051 5,337 -0.03(-0.50%)
Oct 09, 2020 5.042 5.076 4.823 5.076 2,613 +0.09(+1.86%)
Oct 08, 2020 4.966 5.076 4.929 4.983 14,203 +0.13(+2.78%)
Oct 07, 2020 4.966 5.168 4.815 4.849 28,153 -0.01(-0.17%)
Oct 06, 2020 5.093 5.135 4.857 4.857 11,832 -0.24(-4.63%)
Oct 05, 2020 4.739 5.101 4.680 5.093 22,344 +0.45(+9.60%)
Oct 02, 2020 4.461 4.680 4.344 4.647 16,156 +0.10(+2.22%)
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.