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 (%)
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%)
Jun 01, 2020 4.648 4.965 4.590 4.590 43,371 -0.05(-1.08%)
May 29, 2020 4.798 4.857 4.606 4.640 19,772 -0.13(-2.71%)
May 28, 2020 5.116 5.191 4.711 4.769 30,809 -0.21(-4.31%)
May 27, 2020 5.257 5.257 4.901 4.984 81,400 -0.03(-0.66%)
May 26, 2020 5.133 5.232 4.914 5.017 26,122 +0.10(+2.02%)
May 22, 2020 5.174 5.174 4.794 4.918 20,688 -0.21(-4.03%)
May 21, 2020 5.133 5.182 5.058 5.124 15,041 +0.10(+1.97%)
May 20, 2020 4.984 5.174 4.686 5.025 29,885 +0.18(+3.75%)
May 19, 2020 5.034 5.034 4.761 4.843 14,269 -0.34(-6.54%)
May 18, 2020 4.827 5.182 4.761 5.182 53,289 +0.52(+11.17%)
May 15, 2020 4.455 4.794 4.323 4.662 29,642 +0.26(+5.82%)
May 14, 2020 4.348 4.546 4.257 4.405 40,493 -0.09(-2.02%)
May 13, 2020 4.554 4.629 4.438 4.496 43,555 -0.14(-3.03%)
May 12, 2020 4.777 4.992 4.637 4.637 33,003 -0.30(-6.03%)
May 11, 2020 4.976 5.133 4.711 4.934 40,419 -0.17(-3.24%)
May 08, 2020 5.124 5.133 4.901 5.100 28,674 +0.12(+2.32%)
May 07, 2020 4.885 5.051 4.596 4.984 12,638 +0.25(+5.24%)
May 06, 2020 4.976 5.067 4.719 4.736 22,312 -0.30(-5.91%)
May 05, 2020 5.381 5.381 5.025 5.034 24,769 -0.17(-3.33%)
May 04, 2020 5.034 5.455 4.951 5.207 36,482 +0.03(+0.64%)
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.