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

FNCB Bancorp Inc (NQ: FNCB )

6.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 28, 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, 2023 5.840 5.840 5.750 5.760 8,617 -0.03(-0.52%)
Aug 30, 2023 5.855 5.891 5.750 5.790 25,046 -0.01(-0.17%)
Aug 29, 2023 5.961 5.990 5.752 5.800 81,052 -0.15(-2.52%)
Aug 28, 2023 6.160 6.160 5.950 5.950 4,871 -0.14(-2.30%)
Aug 25, 2023 6.150 6.150 6.000 6.090 5,507 -0.02(-0.33%)
Aug 24, 2023 5.970 6.140 5.970 6.110 3,518 +0.13(+2.22%)
Aug 23, 2023 6.170 6.170 5.977 5.977 8,797 -0.14(-2.33%)
Aug 22, 2023 6.160 6.160 5.990 6.120 11,204 +0.06(+0.99%)
Aug 21, 2023 5.990 6.110 5.990 6.060 6,953 -0.09(-1.46%)
Aug 18, 2023 6.140 6.150 6.085 6.150 20,505 +0.04(+0.65%)
Aug 17, 2023 6.190 6.190 6.110 6.110 4,709 +0.00(+0.00%)
Aug 16, 2023 6.066 6.180 6.047 6.110 11,550 -0.02(-0.33%)
Aug 15, 2023 6.065 6.200 5.980 6.130 9,811 +0.00(+0.08%)
Aug 14, 2023 6.120 6.150 5.945 6.125 7,871 +0.04(+0.74%)
Aug 11, 2023 6.150 6.150 6.020 6.080 3,213 -0.01(-0.16%)
Aug 10, 2023 6.000 6.090 5.990 6.090 7,000 -0.06(-0.98%)
Aug 09, 2023 5.996 6.150 5.930 6.150 11,197 +0.01(+0.16%)
Aug 08, 2023 5.890 6.160 5.890 6.140 14,681 +0.11(+1.82%)
Aug 07, 2023 6.100 6.100 6.030 6.030 4,800 -0.04(-0.66%)
Aug 04, 2023 6.293 6.293 6.060 6.070 5,000 -0.12(-1.94%)
Aug 03, 2023 6.260 6.340 6.190 6.190 6,194 -0.06(-0.96%)
Aug 02, 2023 6.230 6.440 6.220 6.250 3,826 -0.05(-0.79%)
Aug 01, 2023 6.390 6.390 6.230 6.300 3,907 -0.09(-1.41%)
Jul 31, 2023 6.290 6.400 6.190 6.390 3,787 -0.07(-1.01%)
Jul 28, 2023 6.500 6.510 6.245 6.455 9,600 +0.00(+0.08%)
Jul 27, 2023 6.474 6.474 6.220 6.450 3,306 -0.04(-0.62%)
Jul 26, 2023 6.250 6.490 6.022 6.490 21,393 +0.27(+4.34%)
Jul 25, 2023 6.020 6.220 6.020 6.220 4,795 +0.10(+1.63%)
Jul 24, 2023 6.140 6.270 6.000 6.120 28,479 +0.03(+0.49%)
Jul 21, 2023 6.200 6.320 6.090 6.090 6,775 -0.16(-2.56%)
Jul 20, 2023 6.460 6.460 6.160 6.250 12,161 -0.19(-2.95%)
Jul 19, 2023 6.190 6.520 6.190 6.440 8,272 +0.39(+6.45%)
Jul 18, 2023 6.020 6.240 6.020 6.050 8,594 -0.03(-0.48%)
Jul 17, 2023 6.087 6.100 6.060 6.079 1,575 +0.06(+0.98%)
Jul 14, 2023 5.940 6.064 5.940 6.020 5,114 -0.01(-0.17%)
Jul 13, 2023 6.100 6.100 5.985 6.030 3,245 +0.04(+0.67%)
Jul 12, 2023 5.990 6.020 5.960 5.990 22,270 +0.09(+1.53%)
Jul 11, 2023 5.734 5.980 5.734 5.900 15,116 +0.17(+2.97%)
Jul 10, 2023 5.780 5.780 5.720 5.730 11,338 -0.06(-1.04%)
Jul 07, 2023 5.682 5.846 5.682 5.790 7,477 +0.13(+2.30%)
Jul 06, 2023 5.880 5.880 5.660 5.660 25,144 -0.09(-1.57%)
Jul 05, 2023 5.855 5.936 5.740 5.750 28,069 -0.26(-4.33%)
Jul 03, 2023 6.050 6.050 5.900 6.010 4,042 +0.04(+0.67%)
Jun 30, 2023 5.950 6.034 5.950 5.970 3,130 +0.05(+0.84%)
Jun 29, 2023 6.090 6.090 5.860 5.920 11,073 -0.13(-2.15%)
Jun 28, 2023 6.010 6.100 6.010 6.050 6,139 +0.03(+0.50%)
Jun 27, 2023 6.030 6.267 6.020 6.020 8,988 -0.01(-0.17%)
Jun 26, 2023 6.020 6.250 6.010 6.030 9,191 +0.00(+0.00%)
Jun 23, 2023 6.290 6.290 6.000 6.030 9,267 -0.03(-0.50%)
Jun 22, 2023 6.080 6.160 6.060 6.060 7,815 +0.00(+0.00%)
Jun 21, 2023 6.130 6.130 6.050 6.060 11,534 -0.06(-0.98%)
Jun 20, 2023 6.186 6.300 6.098 6.120 16,385 -0.13(-2.08%)
Jun 16, 2023 6.370 6.480 6.100 6.250 57,325 -0.19(-2.95%)
Jun 15, 2023 6.710 6.820 6.350 6.440 156,202 +0.58(+9.90%)
May 08, 2023 5.920 6.037 5.830 5.860 12,801 -0.12(-2.09%)
May 05, 2023 5.930 6.000 5.930 5.985 4,377 +0.16(+2.66%)
May 04, 2023 5.800 6.104 5.800 5.830 19,783 -0.06(-1.02%)
May 03, 2023 5.810 6.020 5.810 5.890 26,168 +0.07(+1.20%)
May 02, 2023 6.190 6.275 5.750 5.820 32,373 -0.33(-5.37%)
May 01, 2023 6.210 6.210 6.033 6.150 27,258 -0.15(-2.38%)
Apr 28, 2023 6.310 6.420 6.200 6.300 20,587 +0.10(+1.61%)
Apr 27, 2023 6.030 6.200 6.030 6.200 5,867 +0.18(+2.99%)
Apr 26, 2023 6.020 6.110 6.010 6.020 5,737 -0.08(-1.31%)
Apr 25, 2023 6.050 6.110 6.010 6.100 4,673 +0.08(+1.33%)
Apr 24, 2023 6.149 6.360 6.001 6.020 8,509 -0.06(-0.99%)
Apr 21, 2023 6.090 6.251 6.050 6.080 7,406 -0.03(-0.49%)
Apr 20, 2023 6.210 6.300 6.090 6.110 8,974 +0.00(+0.00%)
Apr 19, 2023 5.960 6.260 5.960 6.110 19,187 +0.16(+2.69%)
Apr 18, 2023 6.180 6.360 5.950 5.950 29,310 -0.22(-3.57%)
Apr 17, 2023 6.150 6.440 6.100 6.170 9,849 +0.00(+0.00%)
Apr 14, 2023 6.140 6.240 6.050 6.170 20,757 +0.12(+1.98%)
Apr 13, 2023 6.210 6.220 6.050 6.050 46,675 -0.07(-1.14%)
Apr 12, 2023 6.140 6.180 6.120 6.120 26,180 +0.02(+0.33%)
Apr 11, 2023 6.120 6.434 6.090 6.100 66,412 -0.02(-0.33%)
Apr 10, 2023 6.110 6.535 6.110 6.120 11,694 -0.01(-0.16%)
Apr 06, 2023 6.430 6.430 6.000 6.130 39,733 -0.19(-3.01%)
Apr 05, 2023 6.360 6.558 6.300 6.320 3,953 -0.05(-0.78%)
Apr 04, 2023 6.430 6.430 6.370 6.370 1,130 +0.00(+0.00%)
Apr 03, 2023 6.140 6.630 6.140 6.370 10,887 +0.17(+2.74%)
Mar 31, 2023 6.400 6.510 6.200 6.200 27,527 -0.15(-2.36%)
Mar 30, 2023 6.520 6.567 6.350 6.350 3,813 -0.17(-2.61%)
Mar 29, 2023 6.510 6.600 6.510 6.520 6,556 +0.00(+0.00%)
Mar 28, 2023 6.690 6.810 6.520 6.520 16,967 -0.05(-0.76%)
Mar 27, 2023 6.430 6.755 6.430 6.570 6,356 +0.16(+2.50%)
Mar 24, 2023 6.290 6.420 6.290 6.410 2,774 +0.11(+1.75%)
Mar 23, 2023 6.340 6.450 6.260 6.300 11,952 -0.05(-0.79%)
Mar 22, 2023 6.450 6.820 6.310 6.350 17,773 -0.04(-0.63%)
Mar 21, 2023 6.510 6.770 6.350 6.390 113,611 +0.19(+3.06%)
Mar 20, 2023 6.730 7.200 6.090 6.200 131,920 -0.36(-5.49%)
Mar 17, 2023 6.980 7.140 6.490 6.560 101,941 -0.48(-6.82%)
Mar 16, 2023 7.090 7.450 6.780 7.040 106,708 -0.20(-2.76%)
Mar 15, 2023 6.750 7.750 6.610 7.240 229,294 +0.64(+9.70%)
Mar 14, 2023 6.790 7.110 6.600 6.600 29,627 +0.03(+0.46%)
Mar 13, 2023 7.010 7.010 6.120 6.570 91,674 -0.38(-5.47%)
Mar 10, 2023 7.360 7.360 6.950 6.950 52,615 -0.25(-3.47%)
Mar 09, 2023 7.610 7.680 7.170 7.200 50,394 -0.41(-5.39%)
Mar 08, 2023 7.610 7.750 7.600 7.610 25,233 -0.05(-0.65%)
Mar 07, 2023 7.750 7.898 7.590 7.660 19,880 -0.09(-1.16%)
Mar 06, 2023 7.880 7.939 7.740 7.750 9,900 -0.09(-1.15%)
Mar 03, 2023 8.010 8.010 7.833 7.840 10,969 +0.00(+0.00%)
Mar 02, 2023 8.060 8.060 7.840 7.840 9,096 -0.07(-0.88%)
Mar 01, 2023 8.000 8.065 7.910 7.910 7,611 -0.09(-1.12%)
Feb 28, 2023 8.070 8.080 8.000 8.000 7,144 -0.11(-1.36%)
Feb 27, 2023 8.140 8.170 8.110 8.110 7,285 +0.03(+0.37%)
Feb 24, 2023 8.020 8.150 7.970 8.080 2,632 -0.01(-0.12%)
Feb 23, 2023 8.100 8.160 8.090 8.090 1,514 +0.06(+0.75%)
Feb 22, 2023 8.090 8.170 8.030 8.030 8,405 +0.03(+0.37%)
Feb 21, 2023 8.050 8.200 8.000 8.000 4,669 -0.16(-1.95%)
Feb 17, 2023 8.101 8.159 8.020 8.159 1,999 +0.16(+1.99%)
Feb 16, 2023 8.230 8.230 8.000 8.000 8,147 -0.21(-2.56%)
Feb 15, 2023 8.130 8.210 8.122 8.210 2,558 +0.10(+1.23%)
Feb 14, 2023 8.180 8.210 8.110 8.110 7,021 -0.11(-1.34%)
Feb 13, 2023 8.200 8.220 8.110 8.220 2,816 +0.02(+0.24%)
Feb 10, 2023 8.220 8.270 8.100 8.200 9,440 +0.00(+0.00%)
Feb 09, 2023 8.280 8.280 8.200 8.200 3,218 -0.02(-0.24%)
Feb 08, 2023 8.320 9.000 8.190 8.220 4,289 -0.09(-1.08%)
Feb 07, 2023 8.200 8.350 8.160 8.310 5,474 +0.18(+2.21%)
Feb 06, 2023 8.150 8.190 8.120 8.130 13,528 -0.06(-0.73%)
Feb 03, 2023 8.320 8.400 8.180 8.190 8,789 -0.11(-1.33%)
Feb 02, 2023 8.290 8.300 8.010 8.300 11,280 +0.19(+2.34%)
Feb 01, 2023 8.240 8.270 8.110 8.110 7,556 -0.07(-0.86%)
Jan 31, 2023 8.000 8.230 8.000 8.180 10,347 +0.19(+2.38%)
Jan 30, 2023 8.000 8.020 7.960 7.990 9,041 +0.03(+0.38%)
Jan 27, 2023 7.990 8.000 7.960 7.960 7,987 -0.04(-0.50%)
Jan 26, 2023 8.110 8.110 7.900 8.000 4,201 -0.17(-2.08%)
Jan 25, 2023 8.110 8.211 8.001 8.170 5,151 +0.02(+0.25%)
Jan 24, 2023 8.180 8.190 8.150 8.150 906 +0.00(+0.00%)
Jan 23, 2023 8.080 8.240 8.050 8.150 4,973 -0.06(-0.73%)
Jan 20, 2023 8.180 8.228 8.140 8.210 2,657 -0.03(-0.36%)
Jan 19, 2023 8.210 8.240 8.160 8.240 4,025 -0.01(-0.12%)
Jan 18, 2023 8.200 8.260 8.200 8.250 4,179 +0.05(+0.61%)
Jan 17, 2023 8.250 8.270 8.200 8.200 2,769 -0.03(-0.36%)
Jan 13, 2023 8.070 8.263 8.070 8.230 5,775 +0.11(+1.35%)
Jan 12, 2023 8.250 8.270 8.120 8.120 5,322 +0.01(+0.12%)
Jan 11, 2023 8.100 8.230 8.090 8.110 7,037 +0.03(+0.37%)
Jan 10, 2023 8.100 8.250 8.080 8.080 17,126 +0.00(+0.00%)
Jan 09, 2023 8.160 8.270 8.060 8.080 5,696 -0.06(-0.74%)
Jan 06, 2023 8.220 8.290 8.140 8.140 3,720 +0.04(+0.49%)
Jan 05, 2023 8.235 8.235 8.085 8.100 1,968 -0.04(-0.49%)
Jan 04, 2023 8.060 8.150 8.060 8.140 2,513 -0.01(-0.12%)
Jan 03, 2023 8.060 8.210 8.060 8.150 9,340 -0.06(-0.73%)
Dec 30, 2022 8.310 8.470 8.072 8.210 4,949 -0.08(-0.97%)
Dec 29, 2022 7.963 8.440 7.963 8.290 1,717 +0.28(+3.50%)
Dec 28, 2022 8.060 8.130 7.990 8.010 16,171 -0.12(-1.48%)
Dec 27, 2022 8.190 8.260 8.060 8.130 33,505 -0.09(-1.09%)
Dec 23, 2022 8.320 8.525 8.100 8.220 11,125 +0.09(+1.11%)
Dec 22, 2022 8.220 8.220 8.100 8.130 15,722 -0.03(-0.37%)
Dec 21, 2022 8.110 8.230 8.100 8.160 9,031 +0.01(+0.12%)
Dec 20, 2022 8.258 8.258 8.150 8.150 1,238 -0.06(-0.73%)
Dec 19, 2022 8.340 8.340 8.210 8.210 6,958 -0.19(-2.26%)
Dec 16, 2022 8.330 8.400 8.100 8.400 16,074 -0.04(-0.47%)
Dec 15, 2022 8.390 8.700 8.150 8.440 107,183 +0.19(+2.30%)
Dec 14, 2022 8.030 8.250 7.995 8.250 24,990 +0.29(+3.64%)
Dec 13, 2022 8.090 8.090 7.950 7.960 50,880 -0.05(-0.62%)
Dec 12, 2022 7.950 8.050 7.910 8.010 4,738 +0.07(+0.88%)
Dec 09, 2022 7.920 8.050 7.918 7.940 12,290 +0.00(+0.00%)
Dec 08, 2022 7.830 7.990 7.830 7.940 4,600 +0.04(+0.51%)
Dec 07, 2022 7.800 7.900 7.770 7.900 19,858 +0.07(+0.89%)
Dec 06, 2022 7.820 7.940 7.820 7.830 30,045 -0.05(-0.63%)
Dec 05, 2022 7.860 7.920 7.860 7.880 9,193 -0.05(-0.63%)
Dec 02, 2022 7.950 8.000 7.930 7.930 18,594 -0.01(-0.13%)
Dec 01, 2022 7.990 7.990 7.930 7.940 11,372 -0.02(-0.25%)
Nov 30, 2022 8.040 8.040 7.800 7.960 5,417 -0.08(-1.00%)
Nov 29, 2022 8.000 8.100 7.930 8.040 15,664 +0.09(+1.13%)
Nov 28, 2022 7.910 8.080 7.910 7.950 10,492 -0.05(-0.62%)
Nov 25, 2022 8.030 8.100 7.996 8.000 3,005 -0.10(-1.23%)
Nov 23, 2022 8.050 8.100 7.990 8.100 8,776 +0.05(+0.62%)
Nov 22, 2022 7.960 8.100 7.960 8.050 6,025 -0.05(-0.62%)
Nov 21, 2022 7.970 8.100 7.950 8.100 11,871 +0.02(+0.25%)
Nov 18, 2022 7.940 8.100 7.940 8.080 4,227 +0.19(+2.41%)
Nov 17, 2022 8.070 8.070 7.890 7.890 3,047 -0.18(-2.23%)
Nov 16, 2022 7.950 8.070 7.900 8.070 3,710 +0.09(+1.13%)
Nov 15, 2022 8.100 8.100 7.950 7.980 6,603 -0.06(-0.75%)
Nov 14, 2022 8.060 8.060 7.990 8.040 3,288 -0.05(-0.62%)
Nov 11, 2022 8.080 8.090 8.000 8.090 2,169 +0.01(+0.12%)
Nov 10, 2022 8.000 8.080 7.990 8.080 2,978 +0.08(+1.00%)
Nov 09, 2022 8.100 8.105 7.850 8.000 6,140 -0.16(-1.96%)
Nov 08, 2022 8.000 8.190 7.920 8.160 19,381 +0.17(+2.13%)
Nov 07, 2022 8.000 8.000 7.850 7.990 16,842 -0.01(-0.12%)
Nov 04, 2022 8.010 8.010 7.860 8.000 7,799 +0.04(+0.57%)
Nov 03, 2022 7.875 8.000 7.825 7.955 11,664 +0.21(+2.65%)
Nov 02, 2022 8.000 8.000 7.750 7.750 9,170 -0.15(-1.90%)
Nov 01, 2022 7.740 8.000 7.610 7.900 16,301 +0.30(+3.95%)
Oct 31, 2022 7.630 7.660 7.550 7.600 5,383 -0.03(-0.39%)
Oct 28, 2022 7.630 7.630 7.630 7.630 2,697 -0.01(-0.13%)
Oct 27, 2022 7.550 7.690 7.550 7.640 8,495 +0.14(+1.87%)
Oct 26, 2022 7.500 7.560 7.500 7.500 11,657 -0.02(-0.27%)
Oct 25, 2022 7.540 7.540 7.516 7.520 2,880 -0.02(-0.27%)
Oct 24, 2022 7.500 7.540 7.500 7.540 3,319 +0.04(+0.53%)
Oct 21, 2022 7.570 7.580 7.500 7.500 3,441 -0.08(-1.06%)
Oct 20, 2022 7.510 7.580 7.500 7.580 1,332 +0.07(+0.93%)
Oct 19, 2022 7.342 7.630 7.342 7.510 6,442 -0.11(-1.44%)
Oct 18, 2022 7.590 7.700 7.570 7.620 4,348 +0.03(+0.40%)
Oct 17, 2022 7.750 7.750 7.390 7.590 39,373 +0.00(+0.00%)
Oct 14, 2022 7.600 7.600 7.450 7.590 16,038 -0.01(-0.13%)
Oct 13, 2022 7.568 7.600 7.568 7.600 3,476 +0.03(+0.40%)
Oct 12, 2022 7.570 7.600 7.500 7.570 4,445 +0.06(+0.80%)
Oct 11, 2022 7.500 7.650 7.500 7.510 4,537 -0.09(-1.18%)
Oct 10, 2022 7.550 7.600 7.550 7.600 2,277 +0.10(+1.33%)
Oct 07, 2022 7.647 7.647 7.500 7.500 9,961 -0.02(-0.27%)
Oct 06, 2022 7.592 7.609 7.520 7.520 1,641 -0.03(-0.40%)
Oct 05, 2022 7.539 7.680 7.535 7.550 4,289 +0.01(+0.13%)
Oct 04, 2022 7.720 7.830 7.500 7.540 9,966 -0.08(-1.01%)
Oct 03, 2022 7.500 7.795 7.500 7.617 4,065 +0.11(+1.43%)
Sep 30, 2022 7.820 7.820 7.500 7.510 13,929 -0.21(-2.72%)
Sep 29, 2022 7.550 7.825 7.550 7.720 1,638 +0.17(+2.25%)
Sep 28, 2022 7.800 7.800 7.540 7.550 4,130 +0.00(+0.00%)
Sep 27, 2022 7.650 7.750 7.500 7.550 6,260 -0.18(-2.33%)
Sep 26, 2022 7.660 7.860 7.650 7.730 7,407 -0.10(-1.25%)
Sep 23, 2022 7.830 7.830 7.828 7.828 604 +0.14(+1.79%)
Sep 22, 2022 7.840 7.890 7.690 7.690 8,869 -0.09(-1.16%)
Sep 21, 2022 7.790 8.000 7.780 7.780 4,621 -0.12(-1.52%)
Sep 20, 2022 8.120 8.218 7.810 7.900 14,303 -0.35(-4.24%)
Sep 19, 2022 8.190 8.300 8.146 8.250 3,389 -0.02(-0.24%)
Sep 16, 2022 8.060 8.270 7.970 8.270 39,868 -0.01(-0.12%)
Sep 15, 2022 8.250 8.650 7.550 8.280 99,106 +0.77(+10.25%)
Sep 14, 2022 7.890 7.890 7.510 7.510 10,857 -0.26(-3.35%)
Sep 13, 2022 7.870 7.870 7.770 7.770 2,930 -0.13(-1.62%)
Sep 12, 2022 7.795 7.930 7.780 7.898 7,507 +0.15(+1.91%)
Sep 09, 2022 7.710 7.750 7.650 7.750 5,258 +0.04(+0.52%)
Sep 08, 2022 7.750 7.830 7.710 7.710 4,604 -0.19(-2.41%)
Sep 07, 2022 7.815 7.910 7.815 7.900 3,995 +0.09(+1.15%)
Sep 06, 2022 8.000 8.000 7.810 7.810 6,230 -0.18(-2.25%)
Sep 02, 2022 7.900 8.030 7.900 7.990 1,680 +0.07(+0.88%)
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.