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

FNCB Bancorp Inc (NQ: FNCB )

5.540 -0.020 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 30, 2020 4.693 4.845 4.486 4.634 17,209 -0.17(-3.51%)
Oct 29, 2020 4.457 4.802 4.457 4.802 23,841 +0.28(+6.15%)
Oct 28, 2020 4.634 4.790 4.465 4.524 23,396 -0.11(-2.36%)
Oct 27, 2020 4.735 4.735 4.634 4.634 4,306 -0.05(-1.08%)
Oct 26, 2020 4.638 4.845 4.638 4.684 9,643 -0.13(-2.80%)
Oct 23, 2020 4.895 5.072 4.524 4.819 32,520 +0.02(+0.35%)
Oct 22, 2020 4.996 5.080 4.802 4.802 22,687 -0.08(-1.72%)
Oct 21, 2020 4.752 5.047 4.752 4.887 8,755 -0.14(-2.85%)
Oct 20, 2020 4.828 5.030 4.735 5.030 6,808 +0.31(+6.61%)
Oct 19, 2020 4.793 5.055 4.718 4.718 3,883 -0.19(-3.95%)
Oct 16, 2020 4.963 5.089 4.912 4.912 15,429 -0.15(-3.00%)
Oct 15, 2020 4.963 5.097 4.887 5.064 12,951 +0.41(+8.88%)
Oct 14, 2020 4.887 4.887 4.609 4.651 6,524 -0.24(-4.83%)
Oct 13, 2020 4.996 4.996 4.887 4.887 2,644 -0.17(-3.33%)
Oct 12, 2020 5.097 5.097 4.799 5.055 5,332 -0.03(-0.50%)
Oct 09, 2020 5.047 5.080 4.828 5.080 2,611 +0.09(+1.86%)
Oct 08, 2020 4.971 5.080 4.933 4.988 14,190 +0.13(+2.78%)
Oct 07, 2020 4.971 5.173 4.819 4.853 28,128 -0.01(-0.17%)
Oct 06, 2020 5.097 5.139 4.861 4.861 11,821 -0.24(-4.63%)
Oct 05, 2020 4.743 5.106 4.684 5.097 22,324 +0.45(+9.60%)
Oct 02, 2020 4.465 4.684 4.347 4.651 16,141 +0.10(+2.22%)
Oct 01, 2020 4.524 4.668 4.465 4.550 19,994 +0.07(+1.50%)
Sep 30, 2020 4.381 4.550 4.381 4.482 5,364 +0.10(+2.31%)
Sep 29, 2020 4.508 4.541 4.381 4.381 7,837 -0.08(-1.70%)
Sep 28, 2020 4.533 4.634 4.432 4.457 16,241 +0.03(+0.57%)
Sep 25, 2020 4.415 4.524 4.333 4.432 14,124 -0.06(-1.31%)
Sep 24, 2020 4.423 4.491 4.297 4.491 28,573 +0.11(+2.50%)
Sep 23, 2020 4.659 4.735 4.305 4.381 43,294 -0.33(-6.98%)
Sep 22, 2020 4.929 4.929 4.642 4.710 33,760 +0.03(+0.54%)
Sep 21, 2020 5.055 5.055 4.642 4.684 42,460 -0.28(-5.60%)
Sep 18, 2020 5.384 5.392 4.904 4.963 118,570 -0.36(-6.80%)
Sep 17, 2020 5.207 5.468 5.207 5.325 6,511 +0.12(+2.27%)
Sep 16, 2020 5.485 5.485 5.190 5.207 16,863 -0.24(-4.33%)
Sep 15, 2020 5.266 5.839 5.127 5.443 130,530 +0.28(+5.38%)
Sep 14, 2020 5.148 5.224 5.055 5.165 10,502 +0.13(+2.68%)
Sep 11, 2020 5.190 5.190 4.979 5.030 26,230 -0.11(-2.13%)
Sep 10, 2020 5.064 5.182 5.055 5.139 8,676 +0.08(+1.50%)
Sep 09, 2020 5.038 5.215 4.937 5.064 12,704 +0.11(+2.21%)
Sep 08, 2020 5.080 5.080 4.895 4.954 15,140 -0.30(-5.77%)
Sep 04, 2020 5.257 5.257 5.050 5.257 7,714 +0.05(+0.97%)
Sep 03, 2020 5.131 5.266 5.055 5.207 15,399 +0.02(+0.32%)
Sep 02, 2020 5.030 5.190 4.777 5.190 16,002 +0.13(+2.67%)
Sep 01, 2020 4.861 5.117 4.714 5.055 29,943 +0.13(+2.56%)
Aug 31, 2020 5.257 5.257 4.861 4.929 13,876 -0.37(-7.07%)
Aug 28, 2020 5.304 5.304 5.062 5.304 9,578 -0.02(-0.31%)
Aug 27, 2020 5.237 5.360 5.062 5.320 12,352 +0.13(+2.41%)
Aug 26, 2020 5.191 5.312 5.107 5.195 9,800 +0.00(+0.08%)
Aug 25, 2020 5.178 5.195 5.133 5.191 20,409 +0.11(+2.22%)
Aug 24, 2020 5.103 5.379 4.844 5.078 7,203 +0.02(+0.33%)
Aug 21, 2020 4.978 5.178 4.970 5.062 15,564 +0.08(+1.51%)
Aug 20, 2020 4.978 5.062 4.977 4.986 3,776 -0.07(-1.32%)
Aug 19, 2020 5.120 5.120 5.053 5.053 4,799 +0.01(+0.17%)
Aug 18, 2020 5.120 5.173 5.045 5.045 5,232 -0.08(-1.63%)
Aug 17, 2020 5.295 5.295 5.128 5.128 7,293 -0.15(-2.85%)
Aug 14, 2020 5.245 5.325 5.229 5.279 2,514 -0.08(-1.40%)
Aug 13, 2020 5.195 5.379 5.195 5.354 3,821 +0.05(+0.94%)
Aug 12, 2020 5.187 5.346 4.995 5.304 32,912 +0.23(+4.61%)
Aug 11, 2020 5.262 5.262 4.995 5.070 45,942 -0.11(-2.10%)
Aug 10, 2020 5.254 5.270 4.865 5.178 50,997 -0.10(-1.90%)
Aug 07, 2020 4.945 5.320 4.920 5.279 20,114 +0.31(+6.22%)
Aug 06, 2020 4.894 4.977 4.769 4.970 7,918 +0.01(+0.17%)
Aug 05, 2020 4.819 4.978 4.761 4.961 16,729 +0.20(+4.21%)
Aug 04, 2020 4.652 4.920 4.652 4.761 5,754 +0.03(+0.71%)
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.