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 +0.000 (+0.01%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 12, 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, 2019 6.651 7.077 6.610 6.930 14,389 +0.21(+3.17%)
Dec 30, 2019 6.889 7.266 6.684 6.716 12,758 -0.22(-3.19%)
Dec 27, 2019 6.864 6.962 6.806 6.938 16,096 +0.22(+3.30%)
Dec 26, 2019 6.700 6.725 6.684 6.716 4,624 +0.03(+0.49%)
Dec 24, 2019 6.659 6.741 6.643 6.684 7,682 -0.14(-2.04%)
Dec 23, 2019 7.012 7.012 6.692 6.823 17,110 -0.21(-3.03%)
Dec 20, 2019 6.930 7.176 6.602 7.036 106,333 +0.11(+1.66%)
Dec 19, 2019 6.971 6.987 6.798 6.921 15,093 -0.04(-0.59%)
Dec 18, 2019 6.962 7.012 6.604 6.962 41,976 +0.09(+1.31%)
Dec 17, 2019 7.003 7.003 6.674 6.872 24,283 -0.18(-2.56%)
Dec 16, 2019 6.577 7.176 6.561 7.053 121,622 +0.55(+8.45%)
Dec 13, 2019 6.511 6.602 6.378 6.503 35,850 -0.10(-1.49%)
Dec 12, 2019 6.602 6.602 6.536 6.602 16,031 +0.01(+0.12%)
Dec 11, 2019 6.602 6.626 6.487 6.593 9,262 +0.00(+0.00%)
Dec 10, 2019 6.577 6.667 6.471 6.593 21,466 +0.07(+1.01%)
Dec 09, 2019 6.610 6.692 6.384 6.528 41,215 -0.10(-1.49%)
Dec 06, 2019 6.585 6.667 6.585 6.626 15,364 +0.08(+1.25%)
Dec 05, 2019 6.544 6.544 6.544 6.544 1,909 -0.02(-0.25%)
Dec 04, 2019 6.495 6.651 6.487 6.561 13,740 +0.06(+0.88%)
Dec 03, 2019 6.536 6.643 6.503 6.503 5,776 -0.10(-1.49%)
Dec 02, 2019 6.610 6.618 6.495 6.602 9,279 -0.06(-0.86%)
Nov 29, 2019 6.684 6.684 6.659 6.659 2,682 -0.02(-0.37%)
Nov 27, 2019 6.602 6.700 6.602 6.684 5,398 +0.02(+0.37%)
Nov 26, 2019 6.651 6.724 6.594 6.659 8,317 -0.06(-0.85%)
Nov 25, 2019 6.732 6.732 6.635 6.716 35,734 -0.01(-0.12%)
Nov 22, 2019 6.553 6.749 6.553 6.724 16,317 +0.17(+2.61%)
Nov 21, 2019 6.684 6.716 6.521 6.553 10,605 -0.07(-1.11%)
Nov 20, 2019 6.716 6.765 6.537 6.626 37,433 -0.10(-1.45%)
Nov 19, 2019 6.479 6.741 6.479 6.724 39,405 +0.15(+2.23%)
Nov 18, 2019 6.521 6.643 6.496 6.578 14,090 -0.11(-1.71%)
Nov 15, 2019 6.521 6.724 6.512 6.692 33,371 +0.16(+2.50%)
Nov 14, 2019 6.504 6.838 6.504 6.529 29,765 +0.02(+0.38%)
Nov 13, 2019 6.317 6.504 6.244 6.504 5,533 +0.02(+0.25%)
Nov 12, 2019 6.406 6.521 6.284 6.488 24,777 +0.17(+2.71%)
Nov 11, 2019 6.284 6.317 6.268 6.317 15,149 +0.03(+0.52%)
Nov 08, 2019 6.194 6.317 6.194 6.284 20,611 +0.09(+1.45%)
Nov 07, 2019 6.194 6.348 6.194 6.194 23,408 -0.03(-0.52%)
Nov 06, 2019 6.219 6.268 6.194 6.227 4,199 -0.02(-0.39%)
Nov 05, 2019 6.211 6.252 6.123 6.252 8,561 -0.05(-0.78%)
Nov 04, 2019 6.113 6.317 5.991 6.300 19,776 +0.06(+0.91%)
Nov 01, 2019 6.113 6.260 6.007 6.243 16,685 +0.19(+3.10%)
Oct 31, 2019 6.211 6.341 6.031 6.056 9,244 -0.22(-3.51%)
Oct 30, 2019 6.120 6.276 6.120 6.276 13,818 +0.03(+0.52%)
Oct 29, 2019 5.983 6.292 5.983 6.243 17,071 +0.21(+3.51%)
Oct 28, 2019 5.974 6.121 5.958 6.031 10,223 -0.02(-0.27%)
Oct 25, 2019 5.991 6.089 5.991 6.048 6,134 -0.09(-1.46%)
Oct 24, 2019 6.162 6.162 6.007 6.137 2,264 -0.07(-1.18%)
Oct 23, 2019 6.113 6.211 6.113 6.211 3,036 +0.11(+1.87%)
Oct 22, 2019 5.991 6.113 5.991 6.097 5,971 +0.03(+0.54%)
Oct 21, 2019 6.056 6.064 5.950 6.064 17,084 +0.07(+1.22%)
Oct 18, 2019 5.966 6.015 5.966 5.991 11,655 -0.07(-1.08%)
Oct 17, 2019 5.999 6.056 5.950 6.056 12,265 -0.04(-0.67%)
Oct 16, 2019 6.097 6.097 5.950 6.097 3,604 -0.07(-1.06%)
Oct 15, 2019 5.991 6.211 5.909 6.162 17,525 +0.22(+3.70%)
Oct 14, 2019 6.341 6.697 5.917 5.942 13,180 -0.44(-6.90%)
Oct 11, 2019 6.260 6.561 6.113 6.382 30,672 +0.23(+3.71%)
Oct 10, 2019 6.089 6.349 6.089 6.154 20,292 +0.12(+2.03%)
Oct 09, 2019 5.828 6.203 5.828 6.031 18,256 +0.26(+4.52%)
Oct 08, 2019 5.877 5.909 5.730 5.771 19,443 -0.18(-3.01%)
Oct 07, 2019 5.966 6.056 5.950 5.950 6,693 -0.01(-0.14%)
Oct 04, 2019 6.146 6.146 5.877 5.958 6,257 -0.02(-0.41%)
Oct 03, 2019 6.080 6.137 5.934 5.983 3,794 -0.07(-1.08%)
Oct 02, 2019 6.194 6.227 6.007 6.048 13,652 -0.18(-2.88%)
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.