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

FNCB Bancorp Inc (NQ: FNCB )

5.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2023 6.397 6.741 6.391 6.682 15,418 +0.22(+3.35%)
Dec 28, 2023 6.289 6.495 6.249 6.466 20,235 +0.26(+4.12%)
Dec 27, 2023 6.456 6.535 6.200 6.210 43,287 -0.22(-3.37%)
Dec 26, 2023 6.771 6.771 6.407 6.427 29,713 -0.34(-5.09%)
Dec 22, 2023 6.614 6.791 6.604 6.771 9,799 +0.12(+1.78%)
Dec 21, 2023 6.771 6.771 6.515 6.653 16,200 +0.02(+0.30%)
Dec 20, 2023 6.879 6.899 6.535 6.633 68,802 -0.22(-3.16%)
Dec 19, 2023 6.820 6.889 6.628 6.850 9,624 +0.03(+0.43%)
Dec 18, 2023 6.889 6.889 6.643 6.820 29,179 -0.07(-1.00%)
Dec 15, 2023 6.643 7.037 6.481 6.889 184,896 +0.25(+3.70%)
Dec 14, 2023 6.466 6.643 6.272 6.643 44,092 +0.27(+4.17%)
Dec 13, 2023 6.230 6.545 6.102 6.377 54,749 +0.26(+4.18%)
Dec 12, 2023 6.220 6.299 6.112 6.121 10,217 -0.16(-2.51%)
Dec 11, 2023 6.249 6.397 6.195 6.279 18,988 +0.01(+0.16%)
Dec 08, 2023 6.171 6.348 6.161 6.269 5,372 +0.06(+0.95%)
Dec 07, 2023 6.220 6.387 6.092 6.210 12,310 +0.04(+0.64%)
Dec 06, 2023 6.151 6.397 6.141 6.171 31,136 +0.08(+1.29%)
Dec 05, 2023 6.210 6.279 6.092 6.092 8,115 -0.13(-2.06%)
Dec 04, 2023 6.043 6.277 6.043 6.220 24,319 +0.12(+1.94%)
Dec 01, 2023 5.757 6.156 5.757 6.102 29,820 +0.22(+3.68%)
Nov 30, 2023 5.915 6.023 5.718 5.885 16,041 +0.05(+0.84%)
Nov 29, 2023 5.710 5.933 5.701 5.836 18,162 +0.06(+1.01%)
Nov 28, 2023 5.836 5.962 5.778 5.778 6,474 -0.16(-2.61%)
Nov 27, 2023 5.938 6.054 5.904 5.933 16,062 +0.05(+0.82%)
Nov 24, 2023 5.817 5.943 5.817 5.885 3,264 +0.01(+0.16%)
Nov 22, 2023 5.938 5.943 5.860 5.875 5,479 -0.01(-0.16%)
Nov 21, 2023 5.914 6.069 5.885 5.885 6,687 -0.10(-1.62%)
Nov 20, 2023 5.991 6.030 5.943 5.981 11,725 -0.01(-0.16%)
Nov 17, 2023 5.923 6.011 5.734 5.991 22,225 -0.01(-0.16%)
Nov 16, 2023 5.826 6.011 5.807 6.001 13,650 -0.02(-0.32%)
Nov 15, 2023 6.040 6.059 5.952 6.020 9,074 -0.02(-0.32%)
Nov 14, 2023 5.727 6.088 5.727 6.040 36,333 +0.16(+2.81%)
Nov 13, 2023 5.765 5.923 5.765 5.875 7,623 +0.02(+0.41%)
Nov 10, 2023 5.666 5.875 5.628 5.851 14,632 +0.12(+2.12%)
Nov 09, 2023 5.729 5.788 5.623 5.729 40,107 -0.05(-0.84%)
Nov 08, 2023 5.671 5.778 5.671 5.778 15,169 +0.16(+2.76%)
Nov 07, 2023 5.603 5.768 5.579 5.623 16,910 -0.03(-0.51%)
Nov 06, 2023 5.545 5.778 5.497 5.652 31,505 +0.02(+0.34%)
Nov 03, 2023 5.380 5.691 5.380 5.632 31,428 +0.16(+2.83%)
Nov 02, 2023 5.419 5.477 5.371 5.477 34,995 +0.03(+0.53%)
Nov 01, 2023 5.526 5.526 5.400 5.448 4,717 -0.02(-0.35%)
Oct 31, 2023 5.565 5.565 5.458 5.468 10,728 -0.06(-1.05%)
Oct 30, 2023 5.565 5.565 5.419 5.526 13,474 -0.07(-1.21%)
Oct 27, 2023 5.516 5.594 5.516 5.594 2,741 +0.02(+0.35%)
Oct 26, 2023 5.565 5.632 5.536 5.574 4,170 +0.03(+0.52%)
Oct 25, 2023 5.574 5.603 5.380 5.545 4,601 -0.03(-0.52%)
Oct 24, 2023 5.565 5.778 5.526 5.574 12,439 +0.01(+0.17%)
Oct 23, 2023 5.589 5.632 5.495 5.565 7,749 -0.14(-2.38%)
Oct 20, 2023 5.584 5.700 5.574 5.700 7,339 +0.04(+0.68%)
Oct 19, 2023 5.710 5.710 5.574 5.662 16,008 +0.04(+0.69%)
Oct 18, 2023 5.817 5.817 5.623 5.623 4,246 -0.11(-1.86%)
Oct 17, 2023 5.603 5.826 5.603 5.729 43,215 +0.01(+0.17%)
Oct 16, 2023 5.642 5.817 5.700 5.720 22,273 +0.07(+1.20%)
Oct 13, 2023 5.700 5.758 5.584 5.652 21,505 -0.07(-1.19%)
Oct 12, 2023 5.671 5.729 5.671 5.720 6,384 +0.06(+1.03%)
Oct 11, 2023 5.681 5.807 5.536 5.662 41,103 +0.01(+0.17%)
Oct 10, 2023 5.526 5.720 5.526 5.652 54,177 +0.04(+0.69%)
Oct 09, 2023 5.642 5.642 5.414 5.613 75,015 +0.00(+0.00%)
Oct 06, 2023 5.720 5.720 5.477 5.613 24,470 +0.11(+1.94%)
Oct 05, 2023 5.613 5.797 5.409 5.506 55,166 -0.06(-1.05%)
Oct 04, 2023 5.671 5.807 5.419 5.565 52,927 -0.06(-1.03%)
Oct 03, 2023 5.768 5.768 5.400 5.623 52,581 -0.10(-1.70%)
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.