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 (%)
May 29, 2020 4.880 4.939 4.684 4.718 19,442 -0.13(-2.71%)
May 28, 2020 5.203 5.279 4.791 4.850 30,295 -0.22(-4.31%)
May 27, 2020 5.346 5.346 4.984 5.069 80,043 -0.03(-0.66%)
May 26, 2020 5.220 5.321 4.997 5.102 25,686 +0.10(+2.02%)
May 22, 2020 5.262 5.262 4.875 5.001 20,343 -0.21(-4.03%)
May 21, 2020 5.220 5.270 5.144 5.211 14,790 +0.10(+1.97%)
May 20, 2020 5.069 5.262 4.766 5.111 29,386 +0.18(+3.75%)
May 19, 2020 5.119 5.119 4.842 4.926 14,031 -0.34(-6.54%)
May 18, 2020 4.909 5.270 4.842 5.270 52,400 +0.53(+11.17%)
May 15, 2020 4.531 4.875 4.396 4.741 29,147 +0.26(+5.82%)
May 14, 2020 4.421 4.623 4.329 4.480 39,818 -0.09(-2.02%)
May 13, 2020 4.631 4.707 4.514 4.573 42,829 -0.14(-3.03%)
May 12, 2020 4.858 5.077 4.715 4.715 32,452 -0.30(-6.03%)
May 11, 2020 5.060 5.220 4.791 5.018 39,745 -0.17(-3.24%)
May 08, 2020 5.211 5.220 4.984 5.186 28,195 +0.12(+2.32%)
May 07, 2020 4.968 5.136 4.673 5.069 12,427 +0.25(+5.24%)
May 06, 2020 5.060 5.152 4.800 4.816 21,940 -0.30(-5.91%)
May 05, 2020 5.472 5.472 5.111 5.119 24,356 -0.18(-3.33%)
May 04, 2020 5.119 5.548 5.035 5.295 35,874 +0.03(+0.64%)
May 01, 2020 5.018 5.355 4.997 5.262 29,147 +0.05(+0.97%)
Apr 30, 2020 5.464 5.691 5.094 5.211 44,114 -0.55(-9.62%)
Apr 29, 2020 4.766 5.884 4.749 5.766 67,250 +1.34(+30.42%)
Apr 28, 2020 5.127 5.203 4.421 4.421 29,546 -0.76(-14.75%)
Apr 27, 2020 4.842 5.195 4.842 5.186 30,781 +0.28(+5.65%)
Apr 24, 2020 4.875 4.959 4.699 4.909 11,659 -0.09(-1.85%)
Apr 23, 2020 4.715 5.018 4.699 5.001 19,047 +0.21(+4.39%)
Apr 22, 2020 4.800 4.934 4.631 4.791 16,444 +0.13(+2.89%)
Apr 21, 2020 4.598 4.816 4.455 4.657 26,987 -0.03(-0.72%)
Apr 20, 2020 5.085 5.085 4.631 4.690 24,416 -0.57(-10.86%)
Apr 17, 2020 4.724 5.329 4.657 5.262 30,932 +0.63(+13.61%)
Apr 16, 2020 4.833 4.984 4.623 4.631 52,605 -0.21(-4.34%)
Apr 15, 2020 4.715 5.127 4.715 4.842 72,007 -0.24(-4.79%)
Apr 14, 2020 5.438 5.817 5.069 5.085 24,578 -0.66(-11.42%)
Apr 13, 2020 5.707 5.758 5.228 5.741 59,627 -0.14(-2.43%)
Apr 09, 2020 6.044 6.044 5.808 5.884 27,482 +0.08(+1.45%)
Apr 08, 2020 5.867 5.867 5.691 5.800 24,467 +0.01(+0.15%)
Apr 07, 2020 5.674 5.884 5.598 5.791 34,362 -0.08(-1.43%)
Apr 06, 2020 5.455 5.875 5.455 5.875 31,079 +0.41(+7.54%)
Apr 03, 2020 5.573 5.573 5.069 5.464 30,337 -0.42(-7.14%)
Apr 02, 2020 5.262 5.884 4.875 5.884 26,809 +0.80(+15.70%)
Apr 01, 2020 5.447 5.472 5.069 5.085 43,910 -0.72(-12.45%)
Mar 31, 2020 5.783 5.959 4.842 5.808 45,341 +0.27(+4.86%)
Mar 30, 2020 5.590 5.590 5.153 5.539 14,068 +0.06(+1.07%)
Mar 27, 2020 6.228 6.228 5.371 5.480 16,417 -0.87(-13.76%)
Mar 26, 2020 5.455 6.380 5.354 6.355 121,594 +0.81(+14.55%)
Mar 25, 2020 5.665 5.665 5.110 5.548 27,296 -0.42(-7.04%)
Mar 24, 2020 4.875 5.968 4.774 5.968 68,023 +1.34(+29.09%)
Mar 23, 2020 5.102 5.102 4.438 4.623 27,455 -0.22(-4.51%)
Mar 20, 2020 5.682 5.682 4.833 4.842 56,629 -0.83(-14.67%)
Mar 19, 2020 5.085 6.094 4.547 5.674 47,572 +0.79(+16.18%)
Mar 18, 2020 5.304 5.665 4.665 4.884 48,714 -1.04(-17.59%)
Mar 17, 2020 4.791 6.035 4.288 5.926 61,363 +1.08(+22.40%)
Mar 16, 2020 6.094 6.094 4.623 4.842 146,458 -1.04(-17.71%)
Mar 13, 2020 4.673 5.884 4.665 5.884 61,388 +1.50(+34.36%)
Mar 12, 2020 4.648 4.648 4.329 4.379 35,774 -0.29(-6.13%)
Mar 11, 2020 4.665 4.833 4.497 4.665 15,168 -0.38(-7.50%)
Mar 10, 2020 5.178 5.178 4.707 5.043 30,789 +0.14(+2.92%)
Mar 09, 2020 4.926 5.085 4.463 4.900 46,700 -0.18(-3.48%)
Mar 06, 2020 4.976 5.085 4.976 5.077 38,546 -0.01(-0.17%)
Mar 05, 2020 5.169 5.334 5.052 5.085 24,760 -0.24(-4.57%)
Mar 04, 2020 5.169 5.371 5.127 5.329 33,568 +0.28(+5.49%)
Mar 03, 2020 5.884 5.959 5.043 5.052 38,495 -0.79(-13.53%)
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.