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 UNCHANGED
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 (%)
Aug 30, 2019 6.159 6.241 5.915 6.004 10,051 -0.20(-3.16%)
Aug 29, 2019 6.257 6.257 6.041 6.200 10,379 -0.02(-0.26%)
Aug 28, 2019 6.054 6.224 6.054 6.216 6,710 +0.15(+2.54%)
Aug 27, 2019 6.184 6.184 5.916 6.062 15,445 -0.17(-2.73%)
Aug 26, 2019 5.787 6.232 5.787 6.232 29,885 +0.51(+8.92%)
Aug 23, 2019 5.835 5.843 5.698 5.722 29,365 -0.11(-1.94%)
Aug 22, 2019 5.860 5.868 5.835 5.835 7,356 -0.04(-0.69%)
Aug 21, 2019 5.876 5.876 5.843 5.876 17,715 -0.10(-1.63%)
Aug 20, 2019 5.852 6.006 5.852 5.973 5,894 -0.05(-0.81%)
Aug 19, 2019 5.965 6.030 5.835 6.022 19,817 +0.11(+1.92%)
Aug 16, 2019 5.892 5.957 5.843 5.908 8,266 +0.04(+0.69%)
Aug 15, 2019 5.962 5.962 5.843 5.868 7,314 -0.04(-0.69%)
Aug 14, 2019 5.908 6.030 5.908 5.908 14,462 -0.08(-1.35%)
Aug 13, 2019 6.078 6.143 5.916 5.989 10,007 +0.03(+0.54%)
Aug 12, 2019 5.852 5.989 5.852 5.957 10,775 +0.07(+1.24%)
Aug 09, 2019 5.997 6.024 5.884 5.884 10,611 -0.07(-1.22%)
Aug 08, 2019 6.078 6.249 5.900 5.957 18,579 -0.10(-1.61%)
Aug 07, 2019 5.835 6.151 5.835 6.054 26,701 +0.21(+3.61%)
Aug 06, 2019 5.843 6.370 5.835 5.843 14,867 +0.01(+0.14%)
Aug 05, 2019 5.916 6.338 5.835 5.835 23,231 -0.08(-1.37%)
Aug 02, 2019 6.078 6.160 5.916 5.916 36,275 -0.38(-6.05%)
Aug 01, 2019 6.386 6.484 6.272 6.297 30,035 -0.15(-2.26%)
Jul 31, 2019 6.411 6.484 6.281 6.443 33,399 -0.02(-0.25%)
Jul 30, 2019 6.273 6.484 6.273 6.459 25,717 +0.19(+2.97%)
Jul 29, 2019 6.427 6.484 6.273 6.273 10,575 -0.08(-1.28%)
Jul 26, 2019 6.087 6.565 6.087 6.354 22,579 +0.24(+3.84%)
Jul 25, 2019 6.176 6.241 6.087 6.119 15,802 -0.03(-0.53%)
Jul 24, 2019 6.184 6.281 6.078 6.151 9,182 -0.02(-0.39%)
Jul 23, 2019 6.454 6.585 6.070 6.176 13,627 +0.09(+1.46%)
Jul 22, 2019 6.038 6.095 6.038 6.087 9,610 -0.02(-0.27%)
Jul 19, 2019 6.224 6.476 6.087 6.103 20,235 -0.26(-4.08%)
Jul 18, 2019 6.281 6.484 6.143 6.362 46,774 +0.09(+1.42%)
Jul 17, 2019 6.273 6.468 6.241 6.273 13,679 -0.06(-0.90%)
Jul 16, 2019 6.338 6.427 6.241 6.330 9,556 -0.01(-0.13%)
Jul 15, 2019 6.542 6.542 6.305 6.338 15,526 -0.06(-0.89%)
Jul 12, 2019 6.597 6.605 6.208 6.395 55,893 -0.25(-3.78%)
Jul 11, 2019 6.565 6.767 6.484 6.646 52,621 +0.13(+1.99%)
Jul 10, 2019 6.484 6.630 6.337 6.516 47,267 -0.02(-0.37%)
Jul 09, 2019 6.573 6.573 6.492 6.540 21,704 +0.02(+0.25%)
Jul 08, 2019 6.605 6.711 6.516 6.524 28,583 -0.15(-2.19%)
Jul 05, 2019 6.508 6.694 6.504 6.670 10,241 +0.15(+2.24%)
Jul 03, 2019 6.581 6.775 6.524 6.524 15,299 +0.02(+0.25%)
Jul 02, 2019 6.386 6.605 6.168 6.508 50,139 +0.16(+2.55%)
Jul 01, 2019 6.224 6.403 6.224 6.346 85,866 +0.07(+1.16%)
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%)
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.