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 (%)
Aug 31, 2020 5.342 5.342 4.939 5.008 13,656 -0.38(-7.07%)
Aug 28, 2020 5.389 5.389 5.143 5.389 9,426 -0.02(-0.31%)
Aug 27, 2020 5.321 5.446 5.143 5.406 12,157 +0.13(+2.41%)
Aug 26, 2020 5.274 5.397 5.189 5.279 9,646 +0.00(+0.08%)
Aug 25, 2020 5.262 5.279 5.215 5.274 20,087 +0.11(+2.22%)
Aug 24, 2020 5.185 5.465 4.922 5.160 7,090 +0.02(+0.33%)
Aug 21, 2020 5.058 5.262 5.049 5.143 15,318 +0.08(+1.51%)
Aug 20, 2020 5.058 5.143 5.056 5.066 3,716 -0.07(-1.32%)
Aug 19, 2020 5.202 5.202 5.134 5.134 4,724 +0.01(+0.17%)
Aug 18, 2020 5.202 5.256 5.126 5.126 5,149 -0.08(-1.63%)
Aug 17, 2020 5.380 5.380 5.211 5.211 7,178 -0.15(-2.85%)
Aug 14, 2020 5.329 5.410 5.312 5.363 2,474 -0.08(-1.40%)
Aug 13, 2020 5.279 5.465 5.279 5.440 3,761 +0.05(+0.94%)
Aug 12, 2020 5.270 5.431 5.075 5.389 32,393 +0.24(+4.61%)
Aug 11, 2020 5.346 5.346 5.075 5.151 45,217 -0.11(-2.10%)
Aug 10, 2020 5.338 5.355 4.943 5.262 50,192 -0.10(-1.90%)
Aug 07, 2020 5.024 5.406 4.998 5.363 19,796 +0.31(+6.22%)
Aug 06, 2020 4.973 5.057 4.846 5.049 7,793 +0.01(+0.17%)
Aug 05, 2020 4.897 5.058 4.837 5.041 16,465 +0.20(+4.21%)
Aug 04, 2020 4.727 4.998 4.727 4.837 5,663 +0.03(+0.71%)
Aug 03, 2020 4.778 4.837 4.778 4.803 6,665 +0.06(+1.25%)
Jul 31, 2020 4.922 4.949 4.727 4.744 14,493 -0.28(-5.57%)
Jul 30, 2020 5.007 5.126 4.820 5.024 10,720 -0.08(-1.66%)
Jul 29, 2020 4.914 5.151 4.821 5.109 18,785 +0.14(+2.91%)
Jul 28, 2020 4.837 5.083 4.803 4.965 30,510 +0.08(+1.56%)
Jul 27, 2020 4.769 4.888 4.769 4.888 3,042 +0.06(+1.23%)
Jul 24, 2020 4.871 4.888 4.778 4.829 12,372 -0.13(-2.57%)
Jul 23, 2020 4.948 5.041 4.948 4.956 6,057 -0.08(-1.68%)
Jul 22, 2020 4.837 5.041 4.837 5.041 20,694 +0.07(+1.37%)
Jul 21, 2020 4.769 4.973 4.668 4.973 18,900 +0.27(+5.78%)
Jul 20, 2020 4.752 4.752 4.668 4.701 3,677 -0.12(-2.46%)
Jul 17, 2020 4.634 4.922 4.634 4.820 9,426 +0.10(+2.16%)
Jul 16, 2020 4.948 4.948 4.676 4.718 12,422 -0.26(-5.28%)
Jul 15, 2020 4.931 5.007 4.829 4.981 40,575 +0.20(+4.26%)
Jul 14, 2020 4.684 4.778 4.668 4.778 6,287 +0.15(+3.30%)
Jul 13, 2020 4.515 4.735 4.430 4.625 29,164 +0.04(+0.93%)
Jul 10, 2020 4.498 4.583 4.413 4.583 18,971 +0.23(+5.26%)
Jul 09, 2020 4.540 4.701 4.311 4.354 49,479 -0.27(-5.87%)
Jul 08, 2020 4.583 4.642 4.455 4.625 36,701 +0.13(+2.83%)
Jul 07, 2020 4.676 4.786 4.489 4.498 15,612 -0.25(-5.19%)
Jul 06, 2020 4.769 4.769 4.710 4.744 8,368 +0.14(+3.14%)
Jul 02, 2020 4.948 4.948 4.600 4.600 10,133 -0.14(-3.04%)
Jul 01, 2020 4.922 5.075 4.718 4.744 18,943 -0.14(-2.78%)
Jun 30, 2020 4.998 5.134 4.880 4.880 19,941 -0.27(-5.27%)
Jun 29, 2020 4.710 5.151 4.574 5.151 35,796 +0.66(+14.74%)
Jun 26, 2020 4.922 5.049 4.455 4.489 102,399 -0.56(-11.09%)
Jun 25, 2020 4.710 5.049 4.710 5.049 19,901 +0.33(+7.01%)
Jun 24, 2020 4.837 4.931 4.718 4.718 20,270 -0.25(-4.96%)
Jun 23, 2020 5.151 5.151 4.965 4.965 6,484 -0.12(-2.34%)
Jun 22, 2020 4.888 5.100 4.880 5.083 13,421 +0.07(+1.35%)
Jun 19, 2020 5.253 5.253 4.786 5.015 119,603 -0.25(-4.68%)
Jun 18, 2020 5.007 5.287 5.007 5.262 17,115 +0.17(+3.33%)
Jun 17, 2020 5.474 5.474 5.092 5.092 11,156 -0.39(-7.12%)
Jun 16, 2020 5.813 5.813 5.211 5.482 27,283 -0.16(-2.86%)
Jun 15, 2020 5.126 5.771 4.939 5.643 140,691 +0.59(+11.76%)
Jun 12, 2020 4.973 5.100 4.820 5.049 34,879 +0.20(+4.20%)
Jun 11, 2020 5.092 5.109 4.786 4.846 64,247 -0.35(-6.70%)
Jun 10, 2020 5.346 5.346 5.160 5.194 24,051 -0.16(-3.01%)
Jun 09, 2020 5.100 5.431 5.100 5.355 38,381 +0.13(+2.43%)
Jun 08, 2020 5.338 5.338 5.057 5.228 23,435 +0.05(+0.98%)
Jun 05, 2020 5.015 5.211 4.990 5.177 26,748 +0.33(+6.83%)
Jun 04, 2020 5.066 5.076 4.761 4.846 34,428 -0.25(-4.83%)
Jun 03, 2020 5.075 5.601 4.956 5.092 46,068 +0.19(+3.81%)
Jun 02, 2020 4.803 5.092 4.744 4.905 10,685 +0.24(+5.09%)
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.