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

FNCB Bancorp Inc (NQ: FNCB )

5.850 +0.050 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 4.994 5.130 4.875 4.875 19,959 -0.27(-5.27%)
Jun 29, 2020 4.706 5.147 4.570 5.147 35,828 +0.66(+14.74%)
Jun 26, 2020 4.918 5.045 4.451 4.485 102,491 -0.56(-11.09%)
Jun 25, 2020 4.706 5.045 4.706 5.045 19,919 +0.33(+7.01%)
Jun 24, 2020 4.833 4.926 4.714 4.714 20,288 -0.25(-4.96%)
Jun 23, 2020 5.147 5.147 4.960 4.960 6,490 -0.12(-2.34%)
Jun 22, 2020 4.884 5.096 4.875 5.079 13,433 +0.07(+1.35%)
Jun 19, 2020 5.248 5.248 4.782 5.011 119,711 -0.25(-4.68%)
Jun 18, 2020 5.002 5.282 5.002 5.257 17,131 +0.17(+3.33%)
Jun 17, 2020 5.469 5.469 5.087 5.087 11,166 -0.39(-7.12%)
Jun 16, 2020 5.808 5.808 5.206 5.477 27,308 -0.16(-2.86%)
Jun 15, 2020 5.121 5.766 4.935 5.638 140,818 +0.59(+11.76%)
Jun 12, 2020 4.969 5.096 4.816 5.045 34,910 +0.20(+4.20%)
Jun 11, 2020 5.087 5.104 4.782 4.841 64,305 -0.35(-6.70%)
Jun 10, 2020 5.342 5.342 5.155 5.189 24,073 -0.16(-3.01%)
Jun 09, 2020 5.096 5.426 5.096 5.350 38,416 +0.13(+2.44%)
Jun 08, 2020 5.333 5.333 5.052 5.223 23,456 +0.05(+0.98%)
Jun 05, 2020 5.011 5.206 4.985 5.172 26,772 +0.33(+6.83%)
Jun 04, 2020 5.062 5.071 4.757 4.841 34,459 -0.25(-4.83%)
Jun 03, 2020 5.070 5.596 4.952 5.087 46,109 +0.19(+3.81%)
Jun 02, 2020 4.799 5.087 4.740 4.901 10,695 +0.24(+5.09%)
Jun 01, 2020 4.723 5.045 4.663 4.663 42,686 -0.05(-1.08%)
May 29, 2020 4.875 4.935 4.680 4.714 19,460 -0.13(-2.71%)
May 28, 2020 5.198 5.274 4.787 4.846 30,323 -0.22(-4.31%)
May 27, 2020 5.341 5.341 4.980 5.064 80,115 -0.03(-0.66%)
May 26, 2020 5.215 5.316 4.993 5.098 25,710 +0.10(+2.02%)
May 22, 2020 5.257 5.257 4.871 4.997 20,362 -0.21(-4.03%)
May 21, 2020 5.215 5.265 5.140 5.207 14,803 +0.10(+1.97%)
May 20, 2020 5.064 5.257 4.762 5.106 29,413 +0.18(+3.75%)
May 19, 2020 5.114 5.114 4.837 4.921 14,043 -0.34(-6.54%)
May 18, 2020 4.904 5.265 4.837 5.265 52,447 +0.53(+11.17%)
May 15, 2020 4.526 4.871 4.392 4.736 29,173 +0.26(+5.82%)
May 14, 2020 4.417 4.619 4.325 4.476 39,854 -0.09(-2.02%)
May 13, 2020 4.627 4.703 4.510 4.568 42,867 -0.14(-3.03%)
May 12, 2020 4.854 5.072 4.711 4.711 32,481 -0.30(-6.03%)
May 11, 2020 5.056 5.215 4.787 5.014 39,781 -0.17(-3.24%)
May 08, 2020 5.207 5.215 4.980 5.181 28,221 +0.12(+2.32%)
May 07, 2020 4.963 5.132 4.669 5.064 12,438 +0.25(+5.24%)
May 06, 2020 5.056 5.148 4.795 4.812 21,960 -0.30(-5.91%)
May 05, 2020 5.467 5.467 5.106 5.114 24,378 -0.18(-3.33%)
May 04, 2020 5.114 5.543 5.030 5.291 35,906 +0.03(+0.64%)
May 01, 2020 5.014 5.350 4.993 5.257 29,173 +0.05(+0.97%)
Apr 30, 2020 5.459 5.685 5.089 5.207 44,153 -0.55(-9.62%)
Apr 29, 2020 4.762 5.879 4.745 5.761 67,310 +1.34(+30.42%)
Apr 28, 2020 5.123 5.198 4.417 4.417 29,572 -0.76(-14.75%)
Apr 27, 2020 4.837 5.190 4.837 5.181 30,808 +0.28(+5.65%)
Apr 24, 2020 4.871 4.955 4.694 4.904 11,669 -0.09(-1.85%)
Apr 23, 2020 4.711 5.014 4.694 4.997 19,064 +0.21(+4.39%)
Apr 22, 2020 4.795 4.930 4.627 4.787 16,458 +0.13(+2.89%)
Apr 21, 2020 4.594 4.812 4.451 4.652 27,011 -0.03(-0.72%)
Apr 20, 2020 5.081 5.081 4.627 4.686 24,438 -0.57(-10.86%)
Apr 17, 2020 4.720 5.324 4.652 5.257 30,960 +0.63(+13.61%)
Apr 16, 2020 4.829 4.980 4.619 4.627 52,652 -0.21(-4.34%)
Apr 15, 2020 4.711 5.123 4.711 4.837 72,072 -0.24(-4.79%)
Apr 14, 2020 5.433 5.811 5.064 5.081 24,600 -0.66(-11.42%)
Apr 13, 2020 5.702 5.753 5.223 5.736 59,681 -0.14(-2.43%)
Apr 09, 2020 6.038 6.038 5.803 5.879 27,506 +0.08(+1.45%)
Apr 08, 2020 5.862 5.862 5.685 5.795 24,489 +0.01(+0.15%)
Apr 07, 2020 5.669 5.879 5.593 5.786 34,393 -0.08(-1.43%)
Apr 06, 2020 5.450 5.870 5.450 5.870 31,107 +0.41(+7.54%)
Apr 03, 2020 5.568 5.568 5.064 5.459 30,364 -0.42(-7.14%)
Apr 02, 2020 5.257 5.879 4.871 5.879 26,834 +0.80(+15.70%)
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.