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

FNCB Bancorp Inc (NQ: FNCB )

5.560 +0.010 (+0.18%)
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 (%)
Feb 28, 2019 6.127 6.127 6.070 6.094 13,670 -0.01(-0.13%)
Feb 27, 2019 5.999 6.111 5.999 6.103 23,889 +0.14(+2.42%)
Feb 26, 2019 6.111 6.111 5.959 5.959 57,212 -0.08(-1.32%)
Feb 25, 2019 6.143 6.198 6.015 6.039 29,743 -0.09(-1.44%)
Feb 22, 2019 6.119 6.143 6.039 6.127 8,877 -0.02(-0.26%)
Feb 21, 2019 6.111 6.175 6.095 6.143 37,909 +0.06(+1.05%)
Feb 20, 2019 6.111 6.151 6.079 6.079 61,143 -0.03(-0.52%)
Feb 19, 2019 6.095 6.198 6.063 6.111 109,645 +0.07(+1.19%)
Feb 15, 2019 6.047 6.127 5.895 6.039 260,187 -0.02(-0.40%)
Feb 14, 2019 6.063 6.095 6.047 6.063 31,083 +0.00(+0.00%)
Feb 13, 2019 6.055 6.063 5.958 6.063 41,429 +0.06(+1.07%)
Feb 12, 2019 5.975 6.046 5.919 5.999 35,138 +0.09(+1.47%)
Feb 11, 2019 6.039 6.095 5.711 5.911 104,292 -0.10(-1.72%)
Feb 08, 2019 5.999 6.047 5.999 6.015 31,507 +0.02(+0.27%)
Feb 07, 2019 6.063 6.151 5.987 5.999 113,055 -0.02(-0.27%)
Feb 06, 2019 6.199 6.358 5.943 6.015 284,706 -1.23(-17.00%)
Feb 05, 2019 7.614 7.790 7.246 7.246 38,439 -0.54(-6.89%)
Feb 04, 2019 8.078 8.078 7.606 7.782 15,961 -0.22(-2.70%)
Feb 01, 2019 8.318 8.318 7.998 7.998 48,386 -0.40(-4.76%)
Jan 31, 2019 8.158 8.398 8.110 8.398 26,130 +0.24(+2.94%)
Jan 30, 2019 7.918 8.542 7.914 8.158 36,064 +0.34(+4.40%)
Jan 29, 2019 7.846 7.998 7.798 7.814 14,853 -0.01(-0.10%)
Jan 28, 2019 7.798 7.910 7.606 7.822 14,746 +0.18(+2.41%)
Jan 25, 2019 7.758 7.758 7.282 7.638 23,005 -0.11(-1.44%)
Jan 24, 2019 7.758 7.790 7.678 7.750 5,778 -0.01(-0.10%)
Jan 23, 2019 7.758 7.758 7.638 7.758 7,893 +0.16(+2.11%)
Jan 22, 2019 7.758 7.758 7.494 7.598 2,065 -0.16(-2.06%)
Jan 18, 2019 7.062 7.774 7.062 7.758 9,002 +0.54(+7.54%)
Jan 17, 2019 7.198 7.566 7.070 7.214 7,693 +0.24(+3.44%)
Jan 16, 2019 7.198 7.198 6.953 6.974 6,409 -0.22(-3.11%)
Jan 15, 2019 6.846 7.198 6.798 7.198 4,842 +0.34(+4.90%)
Jan 14, 2019 6.606 7.198 6.606 6.862 16,261 -0.05(-0.69%)
Jan 11, 2019 6.838 6.918 6.838 6.910 2,375 +0.07(+1.05%)
Jan 10, 2019 7.165 7.165 6.806 6.838 4,979 +0.11(+1.66%)
Jan 09, 2019 6.750 6.982 6.558 6.726 10,548 -0.18(-2.55%)
Jan 08, 2019 7.198 7.198 6.827 6.902 7,076 -0.30(-4.11%)
Jan 07, 2019 7.198 7.198 6.862 7.198 9,447 +0.16(+2.27%)
Jan 04, 2019 6.782 7.198 6.558 7.038 13,878 +0.26(+3.77%)
Jan 03, 2019 6.782 6.782 6.782 6.782 332 -0.03(-0.37%)
Jan 02, 2019 6.605 6.808 6.605 6.808 1,942 +0.06(+0.85%)
Dec 31, 2018 6.998 6.998 6.598 6.750 10,002 -0.13(-1.86%)
Dec 28, 2018 6.894 6.958 6.678 6.878 25,005 +0.20(+2.99%)
Dec 27, 2018 6.990 6.990 6.678 6.678 10,228 -0.28(-4.02%)
Dec 26, 2018 6.798 7.126 6.654 6.958 8,890 +0.35(+5.33%)
Dec 24, 2018 7.110 7.110 6.566 6.606 19,004 -0.40(-5.71%)
Dec 21, 2018 6.878 7.198 6.878 7.006 9,252 -0.14(-1.90%)
Dec 20, 2018 7.260 7.260 6.910 7.142 2,499 -0.06(-0.78%)
Dec 19, 2018 7.742 7.742 7.198 7.198 9,648 -0.02(-0.22%)
Dec 18, 2018 7.278 7.902 7.198 7.214 9,204 -0.26(-3.53%)
Dec 17, 2018 7.758 7.998 7.198 7.478 77,794 -0.08(-1.06%)
Dec 14, 2018 7.534 7.678 7.366 7.558 5,376 +0.24(+3.28%)
Dec 13, 2018 7.598 7.718 7.214 7.318 12,160 -0.28(-3.68%)
Dec 12, 2018 7.461 7.598 7.461 7.598 3,759 +0.00(+0.00%)
Dec 11, 2018 7.598 7.598 7.598 7.598 733 +0.08(+1.06%)
Dec 10, 2018 7.534 7.534 7.198 7.518 3,923 +0.02(+0.21%)
Dec 07, 2018 7.534 7.534 7.502 7.502 1,000 -0.02(-0.21%)
Dec 06, 2018 7.510 7.518 7.222 7.518 5,392 +0.16(+2.17%)
Dec 04, 2018 7.214 7.358 7.214 7.358 1,250 +0.16(+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.