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

FNCB Bancorp Inc (NQ: FNCB )

5.850 UNCHANGED
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 (%)
Feb 28, 2022 8.768 8.768 8.354 8.354 11,629 -0.09(-1.12%)
Feb 25, 2022 8.297 8.555 8.431 8.448 9,286 +0.22(+2.70%)
Feb 24, 2022 8.377 8.459 8.226 8.226 8,826 -0.28(-3.34%)
Feb 23, 2022 8.431 8.547 8.402 8.511 10,397 +0.12(+1.49%)
Feb 22, 2022 8.538 8.561 8.279 8.386 45,232 -0.15(-1.78%)
Feb 18, 2022 8.538 0 +0.08(+0.95%)
Feb 17, 2022 8.422 8.520 8.422 8.457 4,096 +0.03(+0.32%)
Feb 16, 2022 8.355 8.431 8.355 8.431 1,929 +0.14(+1.72%)
Feb 15, 2022 8.225 8.431 8.130 8.288 10,090 -0.03(-0.32%)
Feb 14, 2022 8.475 8.475 8.315 8.315 40,749 -0.16(-1.89%)
Feb 11, 2022 8.440 8.502 8.252 8.475 63,792 +0.09(+1.06%)
Feb 10, 2022 8.359 8.431 8.225 8.386 15,387 +0.03(+0.32%)
Feb 09, 2022 8.324 8.386 8.236 8.359 25,913 +0.11(+1.30%)
Feb 08, 2022 8.199 8.306 8.181 8.252 4,116 +0.05(+0.65%)
Feb 07, 2022 8.136 8.199 8.064 8.199 10,357 +0.10(+1.19%)
Feb 04, 2022 8.136 8.145 8.047 8.102 2,946 -0.11(-1.29%)
Feb 03, 2022 8.056 8.208 8.208 11,836 +0.17(+2.11%)
Feb 02, 2022 7.895 8.047 7.895 8.038 11,481 +0.01(+0.11%)
Feb 01, 2022 7.895 8.029 7.895 8.029 11,426 +0.12(+1.47%)
Jan 31, 2022 7.806 8.029 7.913 40,753 +0.05(+0.68%)
Jan 28, 2022 7.967 7.967 7.815 7.860 9,948 +0.09(+1.15%)
Jan 27, 2022 7.761 7.940 7.761 7.770 17,952 -0.04(-0.46%)
Jan 26, 2022 7.806 7.815 7.739 7.806 11,732 -0.01(-0.11%)
Jan 25, 2022 7.806 7.860 7.797 7.815 5,755 +0.04(+0.46%)
Jan 24, 2022 8.011 8.011 7.770 7.779 23,699 -0.22(-2.79%)
Jan 21, 2022 7.985 8.029 7.913 8.002 5,558 -0.05(-0.58%)
Jan 20, 2022 7.882 8.049 7.882 8.049 1,689 +0.03(+0.36%)
Jan 19, 2022 8.029 8.136 7.815 8.020 17,230 -0.09(-1.10%)
Jan 18, 2022 8.038 8.109 8.029 8.109 8,970 +0.07(+0.89%)
Jan 14, 2022 8.038 0 -0.00(-0.01%)
Jan 13, 2022 8.047 8.181 8.029 8.039 10,596 -0.03(-0.32%)
Jan 12, 2022 8.199 8.199 8.056 8.065 9,187 -0.05(-0.66%)
Jan 11, 2022 8.109 8.181 8.060 8.118 12,766 +0.02(+0.22%)
Jan 10, 2022 8.136 8.181 8.047 8.100 8,310 -0.01(-0.11%)
Jan 07, 2022 8.109 8.181 8.045 8.109 2,646 +0.08(+1.00%)
Jan 06, 2022 8.038 8.216 8.029 8.029 9,027 +0.00(+0.00%)
Jan 05, 2022 8.083 8.225 8.029 8.029 8,279 -0.04(-0.55%)
Jan 04, 2022 8.047 8.208 8.029 8.074 10,487 +0.02(+0.22%)
Jan 03, 2022 8.029 8.243 8.029 8.056 4,670 -0.19(-2.27%)
Dec 31, 2021 8.127 8.243 8.065 8.243 1,669 +0.12(+1.54%)
Dec 30, 2021 8.074 8.199 8.029 8.118 16,163 +0.04(+0.44%)
Dec 29, 2021 8.252 8.252 8.083 8.083 7,401 -0.15(-1.84%)
Dec 28, 2021 8.163 8.279 8.141 8.234 11,790 -0.01(-0.16%)
Dec 27, 2021 8.208 8.375 8.145 8.248 15,871 -0.00(-0.05%)
Dec 23, 2021 8.350 8.386 8.047 8.252 26,618 +0.15(+1.87%)
Dec 22, 2021 8.047 8.118 8.038 8.100 4,654 -0.15(-1.84%)
Dec 21, 2021 8.056 8.252 7.940 8.252 14,052 +0.13(+1.65%)
Dec 20, 2021 8.181 8.181 8.030 8.118 6,286 -0.02(-0.22%)
Dec 17, 2021 8.065 8.208 8.029 8.136 17,430 +0.07(+0.88%)
Dec 16, 2021 7.949 8.074 7.895 8.065 27,050 +0.12(+1.46%)
Dec 15, 2021 7.860 8.118 7.728 7.949 95,842 +0.10(+1.25%)
Dec 14, 2021 7.672 7.860 7.672 7.851 48,040 +0.17(+2.21%)
Dec 13, 2021 7.761 7.788 7.672 7.681 21,013 -0.07(-0.92%)
Dec 10, 2021 7.788 7.788 7.672 7.753 6,847 +0.08(+1.05%)
Dec 09, 2021 7.869 7.869 7.672 7.672 15,326 -0.17(-2.16%)
Dec 08, 2021 7.827 7.869 7.800 7.842 2,782 -0.01(-0.11%)
Dec 07, 2021 7.860 7.875 7.833 7.851 2,508 -0.04(-0.45%)
Dec 06, 2021 7.985 8.011 7.789 7.886 14,855 -0.05(-0.67%)
Dec 03, 2021 8.029 8.029 7.923 7.940 2,811 -0.11(-1.33%)
Dec 02, 2021 8.065 8.074 8.047 8.047 10,813 +0.02(+0.22%)
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.