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

FNCB Bancorp Inc (NQ: FNCB )

5.700 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 5.679 5.758 5.679 5.698 3,279 +0.05(+0.84%)
Jun 29, 2023 5.812 5.812 5.593 5.650 11,602 -0.12(-2.15%)
Jun 28, 2023 5.736 5.822 5.736 5.774 6,432 +0.03(+0.50%)
Jun 27, 2023 5.755 5.981 5.745 5.745 9,417 -0.01(-0.17%)
Jun 26, 2023 5.745 5.965 5.736 5.755 9,630 +0.00(+0.00%)
Jun 23, 2023 6.003 6.003 5.726 5.755 9,710 -0.03(-0.50%)
Jun 22, 2023 5.803 5.879 5.784 5.784 8,188 +0.00(+0.00%)
Jun 21, 2023 5.850 5.850 5.774 5.784 12,085 -0.06(-0.98%)
Jun 20, 2023 5.903 6.013 5.819 5.841 17,168 -0.12(-2.08%)
Jun 16, 2023 6.079 6.184 5.822 5.965 60,065 -0.18(-2.95%)
Jun 15, 2023 6.404 6.509 6.060 6.146 163,669 +0.64(+11.61%)
May 08, 2023 5.563 5.673 5.479 5.507 13,622 -0.12(-2.09%)
May 05, 2023 5.573 5.638 5.573 5.624 4,657 +0.15(+2.66%)
May 04, 2023 5.450 5.736 5.450 5.479 21,052 -0.06(-1.02%)
May 03, 2023 5.460 5.657 5.460 5.535 27,846 +0.07(+1.20%)
May 02, 2023 5.817 5.897 5.403 5.469 34,449 -0.31(-5.37%)
May 01, 2023 5.836 5.836 5.669 5.779 29,006 -0.14(-2.38%)
Apr 28, 2023 5.930 6.033 5.826 5.920 21,907 +0.09(+1.61%)
Apr 27, 2023 5.666 5.826 5.666 5.826 6,243 +0.17(+2.99%)
Apr 26, 2023 5.657 5.742 5.648 5.657 6,105 -0.08(-1.31%)
Apr 25, 2023 5.685 5.742 5.648 5.732 4,972 +0.08(+1.33%)
Apr 24, 2023 5.778 5.977 5.639 5.657 9,054 -0.06(-0.99%)
Apr 21, 2023 5.723 5.874 5.685 5.713 7,881 -0.03(-0.49%)
Apr 20, 2023 5.836 5.920 5.723 5.742 9,549 +0.00(+0.00%)
Apr 19, 2023 5.601 5.883 5.601 5.742 20,417 +0.15(+2.69%)
Apr 18, 2023 5.807 5.976 5.591 5.591 31,190 -0.21(-3.57%)
Apr 17, 2023 5.779 6.052 5.732 5.798 10,480 +0.00(+0.00%)
Apr 14, 2023 5.770 5.864 5.685 5.798 22,088 +0.11(+1.98%)
Apr 13, 2023 5.836 5.845 5.685 5.685 49,669 -0.07(-1.14%)
Apr 12, 2023 5.770 5.807 5.751 5.751 27,859 +0.02(+0.33%)
Apr 11, 2023 5.751 6.046 5.723 5.732 70,672 -0.02(-0.33%)
Apr 10, 2023 5.742 6.141 5.742 5.751 12,444 -0.01(-0.16%)
Apr 06, 2023 6.042 6.042 5.638 5.760 42,281 -0.18(-3.01%)
Apr 05, 2023 5.977 6.163 5.920 5.939 4,206 -0.05(-0.78%)
Apr 04, 2023 6.042 6.042 5.986 5.986 1,202 +0.00(+0.00%)
Apr 03, 2023 5.770 6.230 5.770 5.986 11,585 +0.16(+2.74%)
Mar 31, 2023 6.014 6.118 5.826 5.826 29,292 -0.14(-2.36%)
Mar 30, 2023 6.127 6.171 5.967 5.967 4,057 -0.16(-2.61%)
Mar 29, 2023 6.118 6.202 6.118 6.127 6,976 +0.00(+0.00%)
Mar 28, 2023 6.287 6.399 6.127 6.127 18,055 -0.05(-0.76%)
Mar 27, 2023 6.042 6.347 6.042 6.174 6,763 +0.15(+2.50%)
Mar 24, 2023 5.911 6.033 5.911 6.024 2,951 +0.10(+1.75%)
Mar 23, 2023 5.958 6.061 5.883 5.920 12,718 -0.05(-0.79%)
Mar 22, 2023 6.061 6.409 5.930 5.967 18,913 -0.04(-0.63%)
Mar 21, 2023 6.118 6.362 5.967 6.005 120,899 +0.18(+3.06%)
Mar 20, 2023 6.324 6.766 5.723 5.826 140,382 -0.34(-5.49%)
Mar 17, 2023 6.559 6.709 6.099 6.165 108,480 -0.45(-6.82%)
Mar 16, 2023 6.663 7.001 6.371 6.616 113,553 -0.19(-2.76%)
Mar 15, 2023 6.343 7.283 6.212 6.804 244,003 +0.60(+9.70%)
Mar 14, 2023 6.381 6.681 6.202 6.202 31,527 +0.03(+0.46%)
Mar 13, 2023 6.587 6.587 5.751 6.174 97,555 -0.36(-5.47%)
Mar 10, 2023 6.916 6.916 6.531 6.531 55,990 -0.23(-3.47%)
Mar 09, 2023 7.151 7.217 6.738 6.766 53,626 -0.39(-5.39%)
Mar 08, 2023 7.151 7.283 7.142 7.151 26,851 -0.05(-0.65%)
Mar 07, 2023 7.283 7.422 7.132 7.198 21,155 -0.08(-1.16%)
Mar 06, 2023 7.405 7.460 7.273 7.283 10,535 -0.08(-1.15%)
Mar 03, 2023 7.527 7.527 7.361 7.367 11,672 +0.00(+0.00%)
Mar 02, 2023 7.574 7.574 7.367 7.367 9,679 -0.07(-0.88%)
Mar 01, 2023 7.518 7.579 7.433 7.433 8,099 -0.08(-1.12%)
Feb 28, 2023 7.583 7.593 7.518 7.518 7,602 -0.02(-0.25%)
Feb 27, 2023 7.564 7.592 7.537 7.537 7,839 +0.03(+0.37%)
Feb 24, 2023 7.453 7.574 7.406 7.509 2,832 -0.01(-0.12%)
Feb 23, 2023 7.527 7.583 7.518 7.518 1,629 +0.06(+0.75%)
Feb 22, 2023 7.518 7.592 7.462 7.462 9,044 +0.03(+0.38%)
Feb 21, 2023 7.481 7.620 7.434 7.434 5,024 -0.15(-1.95%)
Feb 17, 2023 7.528 7.582 7.453 7.582 2,151 +0.15(+1.99%)
Feb 16, 2023 7.648 7.648 7.434 7.434 8,766 -0.20(-2.56%)
Feb 15, 2023 7.555 7.629 7.548 7.629 2,752 +0.09(+1.23%)
Feb 14, 2023 7.602 7.629 7.537 7.537 7,555 -0.10(-1.34%)
Feb 13, 2023 7.620 7.639 7.537 7.639 3,030 +0.02(+0.24%)
Feb 10, 2023 7.639 7.685 7.527 7.620 10,158 +0.00(+0.00%)
Feb 09, 2023 7.694 7.694 7.620 7.620 3,462 -0.02(-0.24%)
Feb 08, 2023 7.732 8.364 7.611 7.639 4,615 -0.08(-1.08%)
Feb 07, 2023 7.620 7.760 7.583 7.722 5,890 +0.17(+2.21%)
Feb 06, 2023 7.574 7.611 7.546 7.555 14,557 -0.06(-0.73%)
Feb 03, 2023 7.732 7.806 7.602 7.611 9,457 -0.10(-1.33%)
Feb 02, 2023 7.704 7.713 7.444 7.713 12,138 +0.18(+2.34%)
Feb 01, 2023 7.657 7.685 7.537 7.537 8,130 -0.07(-0.86%)
Jan 31, 2023 7.434 7.648 7.434 7.602 11,134 +0.18(+2.38%)
Jan 30, 2023 7.434 7.453 7.397 7.425 9,728 +0.03(+0.38%)
Jan 27, 2023 7.425 7.434 7.397 7.397 8,594 -0.04(-0.50%)
Jan 26, 2023 7.537 7.537 7.341 7.434 4,520 -0.16(-2.08%)
Jan 25, 2023 7.537 7.630 7.436 7.592 5,542 +0.02(+0.25%)
Jan 24, 2023 7.602 7.611 7.574 7.574 974 +0.00(+0.00%)
Jan 23, 2023 7.509 7.657 7.481 7.574 5,351 -0.06(-0.73%)
Jan 20, 2023 7.602 7.646 7.564 7.629 2,859 -0.03(-0.36%)
Jan 19, 2023 7.629 7.657 7.583 7.657 4,331 -0.01(-0.12%)
Jan 18, 2023 7.620 7.676 7.620 7.667 4,496 +0.05(+0.61%)
Jan 17, 2023 7.667 7.685 7.620 7.620 2,979 -0.03(-0.36%)
Jan 13, 2023 7.499 7.678 7.499 7.648 6,214 +0.10(+1.35%)
Jan 12, 2023 7.667 7.685 7.546 7.546 5,726 +0.01(+0.12%)
Jan 11, 2023 7.527 7.648 7.518 7.537 7,572 +0.03(+0.37%)
Jan 10, 2023 7.527 7.667 7.509 7.509 18,429 +0.00(+0.00%)
Jan 09, 2023 7.583 7.685 7.490 7.509 6,129 -0.06(-0.74%)
Jan 06, 2023 7.639 7.704 7.564 7.564 4,003 +0.04(+0.49%)
Jan 05, 2023 7.653 7.653 7.513 7.527 2,117 -0.04(-0.49%)
Jan 04, 2023 7.490 7.574 7.490 7.564 2,704 -0.01(-0.12%)
Jan 03, 2023 7.490 7.629 7.490 7.574 10,050 -0.06(-0.73%)
Dec 30, 2022 7.722 7.871 7.501 7.629 5,325 -0.07(-0.97%)
Dec 29, 2022 7.400 7.843 7.400 7.704 1,847 +0.26(+3.50%)
Dec 28, 2022 7.490 7.555 7.425 7.444 17,401 -0.11(-1.48%)
Dec 27, 2022 7.611 7.676 7.490 7.555 36,054 -0.08(-1.09%)
Dec 23, 2022 7.732 7.922 7.527 7.639 11,971 +0.08(+1.11%)
Dec 22, 2022 7.639 7.639 7.527 7.555 16,918 -0.03(-0.37%)
Dec 21, 2022 7.537 7.648 7.527 7.583 9,718 +0.01(+0.12%)
Dec 20, 2022 7.674 7.674 7.574 7.574 1,332 -0.06(-0.73%)
Dec 19, 2022 7.750 7.750 7.629 7.629 7,487 -0.18(-2.26%)
Dec 16, 2022 7.741 7.806 7.527 7.806 17,297 -0.04(-0.47%)
Dec 15, 2022 7.797 8.085 7.574 7.843 115,339 +0.18(+2.30%)
Dec 14, 2022 7.462 7.667 7.430 7.667 26,891 +0.27(+3.64%)
Dec 13, 2022 7.518 7.518 7.388 7.397 54,751 -0.05(-0.62%)
Dec 12, 2022 7.388 7.481 7.351 7.444 5,098 +0.07(+0.88%)
Dec 09, 2022 7.360 7.481 7.358 7.379 13,225 +0.00(+0.00%)
Dec 08, 2022 7.276 7.425 7.276 7.379 4,950 +0.04(+0.51%)
Dec 07, 2022 7.248 7.341 7.221 7.341 21,369 +0.07(+0.89%)
Dec 06, 2022 7.267 7.378 7.267 7.276 32,331 -0.05(-0.63%)
Dec 05, 2022 7.304 7.360 7.304 7.323 9,892 -0.05(-0.63%)
Dec 02, 2022 7.388 7.434 7.369 7.369 20,008 -0.01(-0.13%)
Dec 01, 2022 7.425 7.425 7.369 7.379 12,237 -0.02(-0.25%)
Nov 30, 2022 7.471 7.471 7.248 7.397 5,829 +0.01(+0.13%)
Nov 29, 2022 7.351 7.443 7.287 7.388 17,046 +0.08(+1.13%)
Nov 28, 2022 7.268 7.425 7.268 7.305 11,418 -0.05(-0.62%)
Nov 25, 2022 7.379 7.443 7.348 7.351 3,270 -0.09(-1.23%)
Nov 23, 2022 7.397 7.443 7.342 7.443 9,550 +0.05(+0.62%)
Nov 22, 2022 7.314 7.443 7.314 7.397 6,556 -0.05(-0.62%)
Nov 21, 2022 7.324 7.443 7.305 7.443 12,918 +0.02(+0.25%)
Nov 18, 2022 7.296 7.443 7.296 7.425 4,600 +0.17(+2.41%)
Nov 17, 2022 7.415 7.415 7.250 7.250 3,315 -0.17(-2.23%)
Nov 16, 2022 7.305 7.415 7.259 7.415 4,037 +0.08(+1.13%)
Nov 15, 2022 7.443 7.443 7.305 7.333 7,185 -0.06(-0.75%)
Nov 14, 2022 7.406 7.406 7.342 7.388 3,578 -0.05(-0.62%)
Nov 11, 2022 7.425 7.434 7.351 7.434 2,360 +0.01(+0.12%)
Nov 10, 2022 7.351 7.425 7.342 7.425 3,240 +0.07(+1.00%)
Nov 09, 2022 7.443 7.448 7.213 7.351 6,682 -0.15(-1.96%)
Nov 08, 2022 7.351 7.526 7.278 7.498 21,091 +0.16(+2.13%)
Nov 07, 2022 7.351 7.351 7.213 7.342 18,328 -0.01(-0.13%)
Nov 04, 2022 7.360 7.360 7.222 7.351 8,487 +0.04(+0.57%)
Nov 03, 2022 7.236 7.351 7.191 7.310 12,693 +0.19(+2.65%)
Nov 02, 2022 7.351 7.351 7.121 7.121 9,979 -0.14(-1.90%)
Nov 01, 2022 7.112 7.351 6.993 7.259 17,739 +0.28(+3.95%)
Oct 31, 2022 7.011 7.039 6.938 6.984 5,858 -0.03(-0.39%)
Oct 28, 2022 7.011 7.011 7.011 7.011 2,935 -0.01(-0.13%)
Oct 27, 2022 6.938 7.066 6.938 7.020 9,244 +0.13(+1.87%)
Oct 26, 2022 6.892 6.947 6.892 6.892 12,686 -0.02(-0.27%)
Oct 25, 2022 6.928 6.928 6.906 6.910 3,134 -0.02(-0.27%)
Oct 24, 2022 6.892 6.928 6.892 6.928 3,611 +0.04(+0.53%)
Oct 21, 2022 6.956 6.965 6.892 6.892 3,744 -0.07(-1.06%)
Oct 20, 2022 6.901 6.965 6.892 6.965 1,449 +0.06(+0.93%)
Oct 19, 2022 6.747 7.011 6.747 6.901 7,010 -0.10(-1.44%)
Oct 18, 2022 6.974 7.075 6.956 7.002 4,731 +0.03(+0.40%)
Oct 17, 2022 7.121 7.121 6.791 6.974 42,848 +0.00(+0.00%)
Oct 14, 2022 6.984 6.984 6.846 6.974 17,453 -0.01(-0.13%)
Oct 13, 2022 6.954 6.984 6.954 6.984 3,782 +0.03(+0.40%)
Oct 12, 2022 6.956 6.984 6.892 6.956 4,837 +0.06(+0.80%)
Oct 11, 2022 6.892 7.029 6.892 6.901 4,937 -0.08(-1.18%)
Oct 10, 2022 6.938 6.984 6.938 6.984 2,478 +0.09(+1.33%)
Oct 07, 2022 7.027 7.027 6.892 6.892 10,840 -0.02(-0.27%)
Oct 06, 2022 6.977 6.992 6.910 6.910 1,785 -0.03(-0.40%)
Oct 05, 2022 6.928 7.057 6.924 6.938 4,667 +0.01(+0.13%)
Oct 04, 2022 7.094 7.195 6.892 6.928 10,845 -0.07(-1.01%)
Oct 03, 2022 6.892 7.163 6.892 6.999 4,423 +0.10(+1.43%)
Sep 30, 2022 7.186 7.186 6.892 6.901 15,158 -0.19(-2.72%)
Sep 29, 2022 6.938 7.190 6.938 7.094 1,782 +0.16(+2.25%)
Sep 28, 2022 7.167 7.167 6.928 6.938 4,494 +0.00(+0.00%)
Sep 27, 2022 7.029 7.121 6.892 6.938 6,812 -0.17(-2.33%)
Sep 26, 2022 7.039 7.222 7.029 7.103 8,060 -0.09(-1.25%)
Sep 23, 2022 7.195 7.195 7.193 7.193 657 +0.13(+1.79%)
Sep 22, 2022 7.204 7.250 7.066 7.066 9,651 -0.08(-1.16%)
Sep 21, 2022 7.158 7.351 7.149 7.149 5,028 -0.11(-1.52%)
Sep 20, 2022 7.461 7.551 7.176 7.259 15,565 -0.32(-4.24%)
Sep 19, 2022 7.526 7.627 7.486 7.581 3,688 -0.02(-0.24%)
Sep 16, 2022 7.406 7.599 7.324 7.599 43,387 -0.01(-0.12%)
Sep 15, 2022 7.581 7.948 6.938 7.608 107,854 +0.71(+10.25%)
Sep 14, 2022 7.250 7.250 6.901 6.901 11,815 -0.24(-3.35%)
Sep 13, 2022 7.232 7.232 7.140 7.140 3,188 -0.12(-1.62%)
Sep 12, 2022 7.163 7.287 7.149 7.257 8,169 +0.14(+1.91%)
Sep 09, 2022 7.085 7.121 7.029 7.121 5,722 +0.04(+0.52%)
Sep 08, 2022 7.121 7.195 7.085 7.085 5,010 -0.17(-2.40%)
Sep 07, 2022 7.181 7.268 7.181 7.259 4,347 +0.08(+1.15%)
Sep 06, 2022 7.351 7.351 7.176 7.176 6,779 -0.17(-2.25%)
Sep 02, 2022 7.259 7.379 7.259 7.342 1,828 +0.06(+0.88%)
Sep 01, 2022 7.360 7.360 7.250 7.278 3,066 +0.01(+0.13%)
Aug 31, 2022 7.351 7.351 7.268 7.268 4,579 -0.16(-2.10%)
Aug 30, 2022 7.270 7.425 7.270 7.425 795 +0.10(+1.36%)
Aug 29, 2022 7.415 7.470 7.325 7.325 4,850 -0.08(-1.04%)
Aug 26, 2022 7.366 7.415 7.366 7.402 1,908 -0.02(-0.30%)
Aug 25, 2022 7.397 7.425 7.397 7.425 774 +0.15(+2.13%)
Aug 24, 2022 7.370 7.396 7.216 7.270 18,659 -0.16(-2.20%)
Aug 23, 2022 7.506 7.506 7.425 7.434 1,904 +0.07(+0.99%)
Aug 22, 2022 7.425 7.439 7.361 7.361 1,774 -0.04(-0.49%)
Aug 19, 2022 7.434 7.434 7.397 7.397 1,901 +0.03(+0.37%)
Aug 18, 2022 7.352 7.406 7.297 7.370 1,721 -0.09(-1.15%)
Aug 17, 2022 7.451 7.456 7.307 7.456 9,182 +0.04(+0.54%)
Aug 16, 2022 7.415 7.415 7.415 7.415 1,190 -0.05(-0.73%)
Aug 15, 2022 7.234 7.470 7.234 7.470 8,789 +0.25(+3.53%)
Aug 12, 2022 7.297 7.297 7.216 7.216 3,690 -0.11(-1.49%)
Aug 11, 2022 7.361 7.363 7.207 7.325 2,804 -0.04(-0.56%)
Aug 10, 2022 7.270 7.388 7.270 7.366 2,336 +0.16(+2.21%)
Aug 09, 2022 7.343 7.361 7.206 7.206 2,379 -0.19(-2.58%)
Aug 08, 2022 7.179 7.415 7.179 7.397 4,872 +0.10(+1.31%)
Aug 05, 2022 7.170 7.302 7.170 7.302 475 -0.01(-0.19%)
Aug 04, 2022 7.252 7.443 7.179 7.316 10,485 +0.05(+0.63%)
Aug 03, 2022 7.288 7.361 7.270 7.270 6,062 -0.02(-0.25%)
Aug 02, 2022 7.252 7.443 7.243 7.288 5,233 +0.07(+1.01%)
Aug 01, 2022 7.088 7.216 7.088 7.216 21,318 +0.05(+0.76%)
Jul 29, 2022 7.106 7.161 7.106 7.161 6,614 +0.07(+1.03%)
Jul 28, 2022 7.125 7.125 7.061 7.088 4,509 +0.04(+0.52%)
Jul 27, 2022 6.997 7.052 6.997 7.052 1,228 +0.13(+1.84%)
Jul 26, 2022 7.070 7.070 6.807 6.925 3,547 -0.02(-0.26%)
Jul 25, 2022 7.007 7.088 6.943 6.943 1,262 +0.03(+0.39%)
Jul 22, 2022 7.043 7.043 6.916 6.916 3,029 -0.05(-0.78%)
Jul 21, 2022 7.011 7.011 6.879 6.970 9,992 +0.05(+0.66%)
Jul 20, 2022 7.016 7.025 6.925 6.925 12,523 -0.08(-1.17%)
Jul 19, 2022 7.125 7.125 7.007 7.007 4,040 -0.05(-0.77%)
Jul 18, 2022 6.997 7.100 6.997 7.061 3,040 +0.09(+1.30%)
Jul 15, 2022 6.997 7.016 6.970 6.970 881 -0.02(-0.26%)
Jul 14, 2022 6.997 7.016 6.988 6.988 1,822 -0.11(-1.54%)
Jul 13, 2022 7.016 7.097 6.970 7.097 3,092 -0.02(-0.26%)
Jul 12, 2022 7.088 7.116 7.088 7.116 1,236 +0.05(+0.64%)
Jul 11, 2022 7.061 7.070 7.043 7.070 1,358 +0.07(+1.04%)
Jul 08, 2022 7.070 7.070 6.997 6.997 1,015 -0.12(-1.66%)
Jul 07, 2022 6.927 7.161 6.927 7.116 1,595 +0.13(+1.82%)
Jul 06, 2022 7.070 7.097 6.925 6.988 3,552 +0.02(+0.26%)
Jul 05, 2022 7.134 7.134 6.852 6.970 5,760 -0.15(-2.04%)
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.