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 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 28, 2019 6.314 6.516 6.127 6.273 2,584,070 -0.09(-1.40%)
Jun 27, 2019 6.386 6.386 6.127 6.362 87,064 +0.05(+0.77%)
Jun 26, 2019 6.281 6.346 6.160 6.314 52,571 +0.01(+0.13%)
Jun 25, 2019 6.200 6.305 6.119 6.305 55,181 +0.04(+0.65%)
Jun 24, 2019 6.257 6.314 6.184 6.265 59,945 +0.00(+0.00%)
Jun 21, 2019 5.965 6.468 5.965 6.265 88,467 +0.19(+3.07%)
Jun 20, 2019 6.103 6.168 5.973 6.078 43,514 +0.01(+0.13%)
Jun 19, 2019 6.151 6.184 6.030 6.070 41,933 +0.04(+0.67%)
Jun 18, 2019 6.208 6.241 6.030 6.030 78,718 -0.21(-3.38%)
Jun 17, 2019 6.265 6.419 6.200 6.241 127,171 +0.02(+0.26%)
Jun 14, 2019 6.160 6.224 6.127 6.224 49,354 +0.07(+1.19%)
Jun 13, 2019 6.103 6.241 5.989 6.151 87,648 +0.13(+2.15%)
Jun 12, 2019 6.103 6.168 5.965 6.022 127,082 -0.11(-1.72%)
Jun 11, 2019 5.876 6.127 5.852 6.127 72,196 +0.29(+5.00%)
Jun 10, 2019 5.941 5.941 5.835 5.835 72,652 +0.00(+0.00%)
Jun 07, 2019 5.884 5.916 5.835 5.835 84,766 +0.00(+0.00%)
Jun 06, 2019 5.835 5.914 5.801 5.835 32,581 -0.04(-0.69%)
Jun 05, 2019 5.981 5.989 5.876 5.876 11,906 -0.11(-1.76%)
Jun 04, 2019 5.941 6.127 5.884 5.981 41,394 +0.03(+0.54%)
Jun 03, 2019 5.997 5.997 5.868 5.949 38,147 -0.01(-0.14%)
May 31, 2019 6.070 6.070 5.957 5.957 8,760 -0.11(-1.74%)
May 30, 2019 6.038 6.119 5.958 6.062 13,460 +0.10(+1.76%)
May 29, 2019 6.094 6.223 5.958 5.958 22,856 -0.14(-2.37%)
May 28, 2019 5.982 6.151 5.982 6.103 30,488 +0.12(+2.02%)
May 24, 2019 6.046 6.094 5.933 5.982 21,488 +0.05(+0.81%)
May 23, 2019 6.183 6.183 5.933 5.933 39,721 -0.24(-3.91%)
May 22, 2019 6.223 6.223 6.159 6.175 10,863 -0.09(-1.41%)
May 21, 2019 6.368 6.368 6.231 6.264 26,768 -0.04(-0.64%)
May 20, 2019 6.231 6.304 6.215 6.304 38,477 +0.07(+1.16%)
May 17, 2019 6.304 6.304 6.167 6.231 9,440 -0.02(-0.39%)
May 16, 2019 6.255 6.255 6.191 6.255 14,335 +0.03(+0.52%)
May 15, 2019 6.272 6.272 6.030 6.223 30,933 -0.02(-0.26%)
May 14, 2019 6.151 6.296 6.151 6.239 53,068 -0.02(-0.39%)
May 13, 2019 6.288 6.392 6.135 6.264 43,092 -0.08(-1.27%)
May 10, 2019 6.288 6.384 6.288 6.344 14,160 +0.03(+0.51%)
May 09, 2019 6.376 6.441 6.239 6.312 43,622 -0.11(-1.75%)
May 08, 2019 6.519 6.519 6.280 6.425 29,276 -0.03(-0.50%)
May 07, 2019 6.473 6.473 6.441 6.457 9,500 +0.02(+0.25%)
May 06, 2019 6.473 6.537 6.441 6.441 39,045 -0.02(-0.37%)
May 03, 2019 6.433 6.465 6.409 6.465 31,301 +0.08(+1.26%)
May 02, 2019 6.433 6.473 6.143 6.384 18,781 -0.03(-0.50%)
May 01, 2019 6.497 6.497 6.384 6.417 16,835 -0.01(-0.13%)
Apr 30, 2019 6.336 6.425 6.147 6.425 35,975 +0.10(+1.53%)
Apr 29, 2019 6.304 6.328 6.143 6.328 18,598 +0.06(+0.90%)
Apr 26, 2019 6.239 6.312 6.206 6.272 36,517 +0.03(+0.52%)
Apr 25, 2019 5.971 6.272 5.971 6.239 7,581 +0.06(+0.91%)
Apr 24, 2019 6.111 6.280 5.963 6.183 11,963 -0.13(-2.04%)
Apr 23, 2019 6.280 6.344 6.145 6.312 7,350 +0.02(+0.38%)
Apr 22, 2019 6.231 6.304 6.177 6.288 15,916 +0.05(+0.77%)
Apr 18, 2019 6.086 6.304 6.086 6.239 17,886 +0.10(+1.57%)
Apr 17, 2019 6.247 6.384 6.143 6.143 24,624 -0.20(-3.17%)
Apr 16, 2019 6.328 6.344 6.296 6.344 14,527 +0.08(+1.29%)
Apr 15, 2019 6.376 6.417 6.239 6.264 44,462 -0.16(-2.51%)
Apr 12, 2019 6.425 6.425 6.247 6.425 24,842 +0.04(+0.63%)
Apr 11, 2019 6.344 6.384 6.320 6.384 14,598 +0.11(+1.80%)
Apr 10, 2019 6.441 6.441 6.272 6.272 16,492 -0.15(-2.38%)
Apr 09, 2019 6.320 6.433 6.320 6.425 36,202 +0.04(+0.63%)
Apr 08, 2019 6.384 6.384 6.215 6.384 40,518 +0.04(+0.63%)
Apr 05, 2019 6.328 6.344 6.199 6.344 39,250 +0.02(+0.38%)
Apr 04, 2019 6.344 6.344 6.162 6.320 20,969 -0.02(-0.38%)
Apr 03, 2019 6.304 6.344 6.143 6.344 28,598 +0.05(+0.77%)
Apr 02, 2019 6.199 6.304 6.058 6.296 35,264 +0.03(+0.51%)
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.