Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FNCB Bancorp Inc (NQ: FNCB )

5.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 7.516 7.535 7.516 7.535 2,905 +0.54(+7.73%)
Oct 30, 2018 7.543 7.543 6.994 6.994 559 -0.24(-3.35%)
Oct 29, 2018 7.204 7.237 7.201 7.237 792 +0.03(+0.39%)
Oct 26, 2018 7.209 7.209 7.209 7.209 377 -0.43(-5.62%)
Oct 25, 2018 7.638 7.638 7.193 7.638 1,333 +0.00(+0.00%)
Oct 24, 2018 7.471 7.638 7.471 7.638 466 +0.68(+9.83%)
Oct 23, 2018 7.106 7.106 6.955 6.955 2,161 -0.37(-5.10%)
Oct 22, 2018 7.203 7.352 7.162 7.328 1,701 -0.21(-2.85%)
Oct 19, 2018 7.352 7.543 7.018 7.543 4,026 +0.19(+2.59%)
Oct 18, 2018 7.352 7.352 7.352 221 +0.00(+0.00%)
Oct 17, 2018 7.312 7.352 7.312 7.352 1,512 -0.20(-2.63%)
Oct 16, 2018 7.551 7.551 7.551 7.551 353 +0.24(+3.26%)
Oct 15, 2018 7.495 7.495 7.312 7.312 1,435 -0.01(-0.11%)
Oct 12, 2018 7.432 7.543 7.312 7.320 2,767 -0.09(-1.18%)
Oct 11, 2018 7.484 7.670 7.360 7.408 3,225 -0.14(-1.89%)
Oct 10, 2018 7.749 7.845 7.551 7.551 9,354 -0.24(-3.06%)
Oct 09, 2018 8.107 8.107 7.789 7.789 6,675 -0.16(-2.00%)
Oct 08, 2018 7.789 7.948 7.789 7.948 8,166 -0.11(-1.38%)
Oct 05, 2018 8.059 8.059 8.059 8.059 125 +0.26(+3.36%)
Oct 04, 2018 8.012 8.147 7.797 7.797 3,559 -0.35(-4.29%)
Oct 03, 2018 7.948 8.175 7.948 8.147 2,522 -0.04(-0.49%)
Oct 02, 2018 7.789 8.187 7.789 8.187 1,036 +0.36(+4.57%)
Oct 01, 2018 7.924 8.258 7.805 7.829 3,634 +0.06(+0.82%)
Sep 28, 2018 8.131 8.266 7.765 7.765 2,390 -0.50(-6.06%)
Sep 27, 2018 8.266 8.266 7.956 8.266 8,028 -0.05(-0.57%)
Sep 26, 2018 8.608 8.608 8.051 8.314 2,829 -0.15(-1.78%)
Sep 25, 2018 8.250 8.743 8.234 8.465 5,834 -0.30(-3.45%)
Sep 24, 2018 8.719 8.822 7.869 8.767 10,065 +0.11(+1.29%)
Sep 21, 2018 8.942 8.942 8.226 8.656 295,414 -0.41(-4.47%)
Sep 20, 2018 9.013 9.109 8.440 9.061 66,236 +0.23(+2.61%)
Sep 19, 2018 8.616 9.538 7.869 8.830 80,801 +0.21(+2.49%)
Sep 18, 2018 8.584 8.624 8.528 8.616 52,634 +0.16(+1.88%)
Sep 17, 2018 9.188 9.275 7.749 8.457 86,743 +0.07(+0.85%)
Sep 14, 2018 8.354 8.425 7.702 8.385 53,974 +0.04(+0.48%)
Sep 13, 2018 8.346 8.346 7.630 8.346 54,486 +0.20(+2.44%)
Sep 12, 2018 7.153 8.147 7.153 8.147 37,432 +0.21(+2.60%)
Sep 11, 2018 6.827 7.940 6.827 7.940 52,024 +0.59(+8.00%)
Sep 10, 2018 6.756 7.352 6.740 7.352 48,471 +0.79(+12.12%)
Sep 07, 2018 6.581 6.581 6.557 6.557 3,522 +0.00(+0.00%)
Sep 06, 2018 6.517 6.557 6.517 6.557 4,354 -0.00(-0.00%)
Sep 05, 2018 6.398 6.557 6.398 6.557 1,270 -0.19(-2.83%)
Sep 04, 2018 6.676 6.748 6.486 6.748 6,768 +0.08(+1.24%)
Aug 31, 2018 6.665 6.665 6.665 0 -0.02(-0.28%)
Aug 30, 2018 7.032 7.032 6.683 6.684 1,112 +0.04(+0.60%)
Aug 29, 2018 6.882 6.882 6.645 6.645 6,780 -0.24(-3.45%)
Aug 28, 2018 6.882 6.882 6.882 6.882 264 -0.02(-0.28%)
Aug 27, 2018 6.902 6.902 6.902 6.902 142 +0.03(+0.40%)
Aug 24, 2018 6.843 6.874 6.843 6.874 252 +0.19(+2.84%)
Aug 23, 2018 6.692 6.700 6.684 6.684 2,289 -0.24(-3.43%)
Aug 22, 2018 6.922 6.922 6.922 18 +0.00(+0.00%)
Aug 21, 2018 6.922 6.922 6.922 108 +0.00(+0.00%)
Aug 20, 2018 6.922 6.922 6.922 6.922 596 -0.06(-0.91%)
Aug 17, 2018 6.890 6.985 6.890 6.985 13,526 +0.19(+2.79%)
Aug 16, 2018 6.803 6.993 6.653 6.795 6,196 -0.00(-0.06%)
Aug 14, 2018 6.799 6.799 6.799 0 +0.00(+0.00%)
Aug 13, 2018 6.902 6.902 6.799 6.799 1,850 +0.08(+1.12%)
Aug 10, 2018 6.676 6.724 6.676 6.724 1,390 +0.08(+1.19%)
Aug 09, 2018 6.645 6.645 6.645 6.645 274 -0.04(-0.59%)
Aug 08, 2018 6.934 6.934 6.684 6.684 6,349 -0.12(-1.74%)
Aug 07, 2018 6.803 6.803 6.803 2 +0.00(+0.00%)
Aug 06, 2018 6.843 6.843 6.803 6.803 2,085 +0.06(+0.94%)
Aug 03, 2018 6.724 6.740 6.724 6.740 379 -0.29(-4.16%)
Aug 02, 2018 6.724 7.048 6.724 7.032 434 +0.35(+5.21%)
Aug 01, 2018 6.724 6.724 6.684 6.684 1,074 -0.00(-0.03%)
Jul 31, 2018 6.684 6.686 6.684 6.686 1,264 +0.00(+0.03%)
Jul 30, 2018 6.550 6.684 6.542 6.684 601 +0.04(+0.60%)
Jul 27, 2018 6.555 6.724 6.555 6.645 1,104 +0.11(+1.75%)
Jul 26, 2018 6.724 6.724 6.305 6.530 7,693 -0.19(-2.88%)
Jul 25, 2018 6.716 6.724 6.631 6.724 2,414 -0.18(-2.62%)
Jul 24, 2018 6.905 6.905 6.905 6.905 892 -0.15(-2.18%)
Jul 20, 2018 7.059 7.059 7.059 123 +0.22(+3.16%)
Jul 19, 2018 6.843 6.843 6.843 6.843 442 +0.15(+2.18%)
Jul 18, 2018 6.898 6.898 6.697 6.697 442 +0.09(+1.39%)
Jul 17, 2018 6.724 6.756 6.605 6.605 5,568 -0.12(-1.76%)
Jul 16, 2018 6.906 6.920 6.555 6.724 7,900 -0.17(-2.52%)
Jul 13, 2018 7.004 7.112 6.892 6.898 3,071 +0.04(+0.58%)
Jul 12, 2018 6.922 6.935 6.817 6.858 1,415 -0.06(-0.91%)
Jul 11, 2018 6.922 6.922 6.922 6.922 198 +0.00(+0.00%)
Jul 10, 2018 6.922 6.922 6.922 6.922 211 -0.12(-1.69%)
Jul 09, 2018 7.040 7.040 7.040 7.040 290 +0.11(+1.60%)
Jul 06, 2018 7.119 7.119 6.930 6.930 1,396 -0.17(-2.45%)
Jul 05, 2018 7.096 7.119 6.961 7.104 5,023 +0.17(+2.49%)
Jul 03, 2018 6.931 6.931 6.931 0 -0.01(-0.10%)
Jul 02, 2018 7.034 7.096 6.930 6.938 1,712 -0.09(-1.24%)
Jun 29, 2018 7.080 7.091 6.922 7.024 1,695 -0.07(-1.01%)
Jun 28, 2018 7.080 7.096 7.080 7.096 381 +0.02(+0.22%)
Jun 27, 2018 7.095 7.112 7.022 7.080 2,050 -0.02(-0.22%)
Jun 25, 2018 7.096 7.096 7.096 1 +0.40(+6.03%)
Jun 22, 2018 6.953 7.119 6.692 6.692 18,206 -0.43(-6.00%)
Jun 21, 2018 7.119 6.843 7.119 2,238 +0.02(+0.22%)
Jun 20, 2018 7.278 7.278 6.882 7.104 6,655 -0.09(-1.32%)
Jun 19, 2018 7.214 7.357 7.199 7.199 19,954 -0.10(-1.41%)
Jun 18, 2018 7.119 7.301 7.119 7.301 24,544 +0.19(+2.67%)
Jun 15, 2018 7.088 7.088 7.112 9,305 +0.02(+0.33%)
Jun 14, 2018 7.119 7.119 6.360 7.088 15,394 +0.12(+1.70%)
Jun 13, 2018 6.970 7.134 6.969 6.969 19,696 -0.01(-0.11%)
Jun 12, 2018 7.100 7.155 6.749 6.977 13,750 -0.10(-1.45%)
Jun 11, 2018 7.119 7.150 6.336 7.080 8,305 -0.04(-0.56%)
Jun 08, 2018 7.273 7.278 7.119 7.119 2,352 +0.00(+0.00%)
Jun 07, 2018 7.295 7.295 7.119 7.119 2,170 +0.00(+0.00%)
Jun 06, 2018 7.119 7.175 7.119 7.119 2,060 +0.00(+0.00%)
Jun 05, 2018 7.279 7.279 7.119 7.119 3,059 -0.13(-1.75%)
Jun 04, 2018 7.286 7.286 6.843 7.246 14,666 -0.07(-0.95%)
Jun 01, 2018 7.316 7.316 7.316 7.316 710 +0.05(+0.69%)
May 31, 2018 7.266 7.266 7.266 7.266 602 -0.05(-0.70%)
May 30, 2018 7.286 7.317 7.168 7.317 1,645 +0.15(+2.09%)
May 29, 2018 7.357 7.357 7.168 7.168 2,461 +0.00(+0.00%)
May 25, 2018 7.168 7.168 7.168 0 -0.02(-0.22%)
May 24, 2018 7.246 7.404 7.175 7.183 6,850 -0.07(-0.98%)
May 23, 2018 7.262 7.411 7.246 7.254 19,539 -0.03(-0.43%)
May 22, 2018 7.404 7.404 7.270 7.286 2,822 -0.20(-2.63%)
May 21, 2018 7.325 7.483 7.325 7.483 1,407 +0.02(+0.32%)
May 18, 2018 7.325 7.459 7.325 7.459 3,427 +0.15(+2.05%)
May 17, 2018 7.278 7.309 7.278 7.309 761 -0.15(-2.01%)
May 16, 2018 7.482 7.483 7.168 7.459 10,827 -0.02(-0.32%)
May 15, 2018 7.475 7.483 7.246 7.483 8,957 +0.00(+0.00%)
May 14, 2018 7.443 7.483 6.892 7.483 37,716 +0.16(+2.15%)
May 11, 2018 7.481 7.483 7.317 7.325 16,873 -0.02(-0.21%)
May 10, 2018 7.341 7.341 7.341 7.341 667 +0.02(+0.22%)
May 09, 2018 7.483 7.483 7.309 7.325 5,328 -0.16(-2.11%)
May 08, 2018 7.326 7.483 7.325 7.483 3,850 +0.00(+0.00%)
May 07, 2018 7.483 7.483 7.443 7.483 4,837 +0.00(+0.00%)
May 04, 2018 7.309 7.483 7.309 7.483 1,508 +0.00(+0.00%)
May 03, 2018 7.379 7.483 7.379 7.483 4,231 +0.12(+1.59%)
May 02, 2018 7.483 7.483 7.366 7.366 3,528 -0.12(-1.56%)
May 01, 2018 7.483 7.483 7.221 7.483 7,135 +0.00(+0.00%)
Apr 30, 2018 7.483 7.483 7.333 7.483 2,956 +0.00(+0.00%)
Apr 26, 2018 7.483 7.483 7.483 149 +0.17(+2.26%)
Apr 25, 2018 7.483 7.624 7.317 7.317 15,721 -0.17(-2.21%)
Apr 24, 2018 7.483 7.483 7.432 7.483 5,718 +0.00(+0.00%)
Apr 23, 2018 7.483 7.483 7.400 7.483 10,681 +0.00(+0.00%)
Apr 20, 2018 7.483 7.483 7.483 7.483 544 +0.00(+0.00%)
Apr 19, 2018 7.349 7.483 7.349 7.483 1,109 -0.39(-5.00%)
Apr 18, 2018 7.565 7.876 7.349 7.876 4,613 +0.28(+3.63%)
Apr 17, 2018 7.601 7.601 7.601 7.601 484 +0.06(+0.73%)
Apr 16, 2018 7.286 7.561 7.128 7.546 17,156 +0.26(+3.57%)
Apr 13, 2018 7.104 7.286 7.099 7.286 2,320 +0.00(+0.00%)
Apr 12, 2018 7.286 7.286 7.187 7.286 8,011 +0.00(+0.00%)
Apr 10, 2018 7.286 7.286 7.286 76 +0.00(+0.00%)
Apr 09, 2018 7.286 7.286 7.272 7.286 2,696 +0.00(+0.00%)
Apr 06, 2018 7.286 7.286 7.286 7.286 215 +0.00(+0.00%)
Apr 05, 2018 7.168 7.286 7.168 7.286 2,831 +0.01(+0.11%)
Apr 04, 2018 6.923 7.278 6.923 7.278 3,791 +0.00(+0.00%)
Apr 03, 2018 7.109 7.286 7.089 7.278 12,019 -0.01(-0.11%)
Apr 02, 2018 7.089 7.286 7.089 7.286 4,693 +0.01(+0.11%)
Mar 29, 2018 7.278 7.278 7.278 0 -0.01(-0.11%)
Mar 28, 2018 7.286 7.286 7.278 7.286 5,079 +0.00(+0.00%)
Mar 27, 2018 7.286 7.286 7.286 7.286 1,185 +0.00(+0.00%)
Mar 26, 2018 7.089 7.286 7.089 7.286 3,801 +0.04(+0.54%)
Mar 23, 2018 7.190 7.246 7.168 7.246 8,781 -0.12(-1.60%)
Mar 22, 2018 7.168 7.364 7.168 7.364 3,195 +0.00(+0.00%)
Mar 21, 2018 7.207 7.364 7.207 7.364 2,120 +0.01(+0.11%)
Mar 20, 2018 7.097 7.364 7.097 7.357 1,717 +0.00(+0.00%)
Mar 19, 2018 7.364 7.364 7.329 7.357 1,201 +0.26(+3.66%)
Mar 16, 2018 7.341 7.589 7.097 7.097 24,588 -0.24(-3.22%)
Mar 15, 2018 7.286 7.837 7.273 7.333 31,862 +0.05(+0.65%)
Mar 14, 2018 7.278 7.286 7.278 7.286 6,152 +0.00(+0.00%)
Mar 13, 2018 7.286 7.286 7.286 7.286 3,878 +0.16(+2.27%)
Mar 12, 2018 7.207 7.207 7.099 7.124 1,694 -0.04(-0.54%)
Mar 09, 2018 7.233 7.278 7.089 7.163 2,291 -0.04(-0.61%)
Mar 08, 2018 7.202 7.284 7.089 7.207 20,794 +0.20(+2.81%)
Mar 07, 2018 7.286 7.286 7.002 7.010 10,132 -0.28(-3.78%)
Mar 06, 2018 7.089 7.325 7.049 7.286 9,712 +0.00(+0.00%)
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.