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 +0.010 (+0.17%)
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 (%)
Sep 29, 2023 6.040 6.059 5.691 5.768 50,382 -0.18(-3.09%)
Sep 28, 2023 6.253 6.253 5.904 5.952 62,913 -0.32(-5.17%)
Sep 27, 2023 5.894 6.340 5.894 6.277 36,055 +0.39(+6.67%)
Sep 26, 2023 6.195 6.195 5.875 5.885 7,040 -0.38(-6.11%)
Sep 25, 2023 5.943 6.267 5.937 6.267 56,751 +0.32(+5.46%)
Sep 22, 2023 5.952 5.952 5.911 5.943 4,356 -0.04(-0.65%)
Sep 21, 2023 5.962 6.020 5.855 5.981 9,016 -0.01(-0.16%)
Sep 20, 2023 5.914 6.166 5.914 5.991 12,072 +0.01(+0.16%)
Sep 19, 2023 6.146 6.146 5.877 5.981 21,411 -0.21(-3.44%)
Sep 18, 2023 6.282 6.282 5.904 6.195 15,602 +0.34(+5.79%)
Sep 15, 2023 6.127 6.670 5.807 5.855 197,079 -0.35(-5.63%)
Sep 14, 2023 5.826 6.234 5.817 6.204 26,479 +0.48(+8.47%)
Sep 13, 2023 5.681 5.820 5.681 5.720 22,476 +0.05(+0.85%)
Sep 12, 2023 5.710 5.710 5.574 5.671 10,888 +0.07(+1.21%)
Sep 11, 2023 5.720 5.720 5.603 5.603 841 -0.08(-1.37%)
Sep 08, 2023 5.662 5.788 5.622 5.681 22,486 +0.06(+1.04%)
Sep 07, 2023 5.584 5.855 5.584 5.623 26,134 +0.03(+0.61%)
Sep 06, 2023 5.652 5.671 5.303 5.588 39,919 -0.12(-2.13%)
Sep 05, 2023 5.574 5.720 5.332 5.710 121,280 +0.14(+2.43%)
Sep 01, 2023 5.623 5.700 5.574 5.574 23,382 -0.01(-0.17%)
Aug 31, 2023 5.662 5.662 5.574 5.584 8,888 +0.06(+1.05%)
Aug 30, 2023 5.588 5.623 5.488 5.526 26,243 -0.01(-0.17%)
Aug 29, 2023 5.689 5.717 5.490 5.535 84,926 -0.14(-2.52%)
Aug 28, 2023 5.879 5.879 5.679 5.679 5,103 -0.13(-2.30%)
Aug 25, 2023 5.869 5.869 5.726 5.812 5,770 -0.02(-0.33%)
Aug 24, 2023 5.698 5.860 5.698 5.831 3,686 +0.13(+2.22%)
Aug 23, 2023 5.888 5.888 5.704 5.704 9,217 -0.14(-2.33%)
Aug 22, 2023 5.879 5.879 5.717 5.841 11,739 +0.06(+0.99%)
Aug 21, 2023 5.717 5.831 5.717 5.784 7,285 -0.09(-1.46%)
Aug 18, 2023 5.860 5.869 5.807 5.869 21,485 +0.04(+0.65%)
Aug 17, 2023 5.908 5.908 5.831 5.831 4,934 +0.00(+0.00%)
Aug 16, 2023 5.789 5.898 5.771 5.831 12,102 -0.02(-0.33%)
Aug 15, 2023 5.788 5.917 5.707 5.850 10,280 +0.00(+0.08%)
Aug 14, 2023 5.841 5.869 5.673 5.846 8,247 +0.04(+0.74%)
Aug 11, 2023 5.869 5.869 5.745 5.803 3,366 -0.01(-0.16%)
Aug 10, 2023 5.726 5.812 5.717 5.812 7,334 -0.06(-0.98%)
Aug 09, 2023 5.722 5.869 5.660 5.869 11,732 +0.01(+0.16%)
Aug 08, 2023 5.621 5.879 5.621 5.860 15,382 +0.10(+1.82%)
Aug 07, 2023 5.822 5.822 5.755 5.755 5,029 -0.04(-0.66%)
Aug 04, 2023 6.006 6.006 5.784 5.793 5,239 -0.11(-1.94%)
Aug 03, 2023 5.974 6.051 5.908 5.908 6,490 -0.06(-0.96%)
Aug 02, 2023 5.946 6.146 5.936 5.965 4,008 -0.05(-0.79%)
Aug 01, 2023 6.098 6.098 5.946 6.013 4,093 -0.09(-1.41%)
Jul 31, 2023 6.003 6.108 5.908 6.098 3,968 -0.06(-1.01%)
Jul 28, 2023 6.203 6.213 5.960 6.160 10,058 +0.00(+0.08%)
Jul 27, 2023 6.179 6.179 5.936 6.156 3,464 -0.04(-0.62%)
Jul 26, 2023 5.965 6.194 5.747 6.194 22,415 +0.26(+4.34%)
Jul 25, 2023 5.745 5.936 5.745 5.936 5,024 +0.10(+1.63%)
Jul 24, 2023 5.860 5.984 5.726 5.841 29,840 +0.03(+0.49%)
Jul 21, 2023 5.917 6.032 5.812 5.812 7,098 -0.15(-2.56%)
Jul 20, 2023 6.165 6.165 5.879 5.965 12,742 -0.18(-2.95%)
Jul 19, 2023 5.908 6.223 5.908 6.146 8,667 +0.37(+6.45%)
Jul 18, 2023 5.745 5.955 5.745 5.774 9,004 -0.03(-0.48%)
Jul 17, 2023 5.809 5.822 5.784 5.802 1,650 +0.06(+0.98%)
Jul 14, 2023 5.669 5.787 5.669 5.745 5,358 -0.01(-0.17%)
Jul 13, 2023 5.822 5.822 5.712 5.755 3,400 +0.04(+0.67%)
Jul 12, 2023 5.717 5.745 5.688 5.717 23,334 +0.09(+1.53%)
Jul 11, 2023 5.472 5.707 5.472 5.631 15,838 +0.16(+2.97%)
Jul 10, 2023 5.516 5.516 5.459 5.469 11,880 -0.06(-1.04%)
Jul 07, 2023 5.423 5.580 5.423 5.526 7,834 +0.12(+2.30%)
Jul 06, 2023 5.612 5.612 5.402 5.402 26,346 -0.09(-1.57%)
Jul 05, 2023 5.588 5.666 5.478 5.488 29,410 -0.25(-4.33%)
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.