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 31, 2020 5.524 5.524 5.524 14,142 +0.01(+0.16%)
Dec 30, 2020 5.731 5.731 5.455 5.515 14,142 -0.22(-3.91%)
Dec 29, 2020 5.878 5.878 5.671 5.740 28,530 -0.28(-4.59%)
Dec 28, 2020 6.154 6.154 5.955 6.016 20,452 -0.06(-0.99%)
Dec 24, 2020 6.249 6.266 6.076 6.076 4,286 -0.16(-2.63%)
Dec 23, 2020 6.249 6.309 6.154 6.240 6,267 -0.01(-0.14%)
Dec 22, 2020 6.119 6.301 6.102 6.249 21,958 +0.07(+1.12%)
Dec 21, 2020 6.422 6.422 6.154 6.180 16,770 -0.40(-6.04%)
Dec 18, 2020 6.672 6.672 6.413 6.577 133,585 +0.00(+0.00%)
Dec 17, 2020 6.508 6.577 6.508 6.577 16,713 +0.10(+1.60%)
Dec 16, 2020 6.677 6.677 6.335 6.473 29,130 -0.12(-1.83%)
Dec 15, 2020 6.206 6.862 6.050 6.594 131,697 +0.55(+9.14%)
Dec 14, 2020 6.042 6.128 5.930 6.042 22,585 +0.00(+0.00%)
Dec 11, 2020 6.042 6.042 5.904 6.042 14,482 +0.00(+0.00%)
Dec 10, 2020 5.835 6.042 5.835 6.042 9,457 +0.22(+3.70%)
Dec 09, 2020 6.033 6.033 5.826 5.826 35,459 -0.19(-3.16%)
Dec 08, 2020 5.804 6.016 5.804 6.016 16,177 +0.15(+2.50%)
Dec 07, 2020 5.947 5.955 5.843 5.869 15,170 -0.09(-1.45%)
Dec 04, 2020 5.809 6.007 5.740 5.955 10,890 +0.26(+4.55%)
Dec 03, 2020 5.688 5.912 5.636 5.697 5,940 +0.09(+1.70%)
Dec 02, 2020 5.583 5.839 5.567 5.602 35,973 -0.12(-2.11%)
Dec 01, 2020 5.869 5.869 5.550 5.722 11,883 -0.07(-1.19%)
Nov 30, 2020 5.740 5.869 5.446 5.792 17,645 +0.04(+0.68%)
Nov 27, 2020 5.778 5.984 5.736 5.753 8,994 -0.01(-0.15%)
Nov 25, 2020 5.701 5.804 5.607 5.761 13,200 +0.06(+1.05%)
Nov 24, 2020 5.658 5.701 5.637 5.701 48,170 +0.15(+2.62%)
Nov 23, 2020 5.586 5.586 5.522 5.556 11,852 +0.06(+1.09%)
Nov 20, 2020 5.462 5.496 5.462 5.496 11,331 -0.15(-2.73%)
Nov 19, 2020 5.436 5.650 5.436 5.650 8,304 +0.21(+3.94%)
Nov 18, 2020 5.650 5.701 5.436 5.436 25,970 -0.09(-1.55%)
Nov 17, 2020 5.367 5.753 5.367 5.522 34,719 -0.12(-2.12%)
Nov 16, 2020 5.778 5.778 5.359 5.641 36,542 +0.10(+1.85%)
Nov 13, 2020 5.308 5.881 5.308 5.539 35,395 +0.25(+4.69%)
Nov 12, 2020 5.607 5.607 5.068 5.290 37,647 -0.59(-10.04%)
Nov 11, 2020 5.718 5.881 5.581 5.881 15,295 +0.26(+4.57%)
Nov 10, 2020 5.205 5.770 5.205 5.624 49,844 +0.52(+10.23%)
Nov 09, 2020 5.248 5.350 5.008 5.102 50,846 +0.38(+7.97%)
Nov 06, 2020 5.093 5.093 4.725 4.725 11,214 -0.35(-6.91%)
Nov 05, 2020 4.777 5.119 4.777 5.076 13,159 +0.31(+6.46%)
Nov 04, 2020 5.016 5.016 4.768 4.768 3,409 -0.36(-7.01%)
Nov 03, 2020 4.999 5.256 4.922 5.128 33,799 +0.21(+4.17%)
Nov 02, 2020 4.922 4.922 4.837 4.922 8,269 +0.21(+4.55%)
Oct 30, 2020 4.768 4.922 4.558 4.708 16,938 -0.17(-3.51%)
Oct 29, 2020 4.529 4.879 4.529 4.879 23,464 +0.28(+6.15%)
Oct 28, 2020 4.708 4.867 4.537 4.597 23,026 -0.11(-2.36%)
Oct 27, 2020 4.811 4.811 4.708 4.708 4,238 -0.05(-1.08%)
Oct 26, 2020 4.713 4.922 4.713 4.760 9,491 -0.14(-2.80%)
Oct 23, 2020 4.974 5.153 4.597 4.897 32,007 +0.02(+0.35%)
Oct 22, 2020 5.076 5.162 4.879 4.879 22,329 -0.09(-1.72%)
Oct 21, 2020 4.828 5.128 4.828 4.965 8,617 -0.15(-2.85%)
Oct 20, 2020 4.905 5.111 4.811 5.111 6,700 +0.32(+6.61%)
Oct 19, 2020 4.870 5.136 4.794 4.794 3,822 -0.20(-3.95%)
Oct 16, 2020 5.042 5.171 4.991 4.991 15,186 -0.15(-3.00%)
Oct 15, 2020 5.042 5.179 4.965 5.145 12,746 +0.42(+8.88%)
Oct 14, 2020 4.965 4.965 4.683 4.725 6,421 -0.24(-4.83%)
Oct 13, 2020 5.076 5.076 4.965 4.965 2,602 -0.17(-3.33%)
Oct 12, 2020 5.179 5.179 4.876 5.136 5,248 -0.03(-0.50%)
Oct 09, 2020 5.128 5.162 4.905 5.162 2,569 +0.09(+1.86%)
Oct 08, 2020 5.051 5.162 5.012 5.068 13,966 +0.14(+2.78%)
Oct 07, 2020 5.051 5.256 4.897 4.931 27,684 -0.01(-0.17%)
Oct 06, 2020 5.179 5.222 4.939 4.939 11,634 -0.24(-4.63%)
Oct 05, 2020 4.820 5.188 4.760 5.179 21,971 +0.45(+9.60%)
Oct 02, 2020 4.537 4.760 4.417 4.725 15,886 +0.10(+2.22%)
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.