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

FNCB Bancorp Inc (NQ: FNCB )

5.990 -0.020 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2022 7.043 7.088 7.043 7.061 2,451 +0.01(+0.19%)
May 27, 2022 7.029 7.065 6.993 7.047 3,691 +0.03(+0.38%)
May 26, 2022 6.997 7.061 6.997 7.020 2,717 -0.11(-1.56%)
May 25, 2022 7.200 7.272 6.975 7.132 39,031 -0.09(-1.20%)
May 24, 2022 6.971 7.227 6.940 7.218 48,030 +0.27(+3.89%)
May 23, 2022 6.633 7.119 6.633 6.948 14,353 +0.19(+2.80%)
May 20, 2022 6.876 6.876 6.759 6.759 6,265 -0.04(-0.53%)
May 19, 2022 6.822 6.858 6.795 6.795 2,578 +0.04(+0.53%)
May 18, 2022 6.984 7.067 6.759 6.759 20,890 -0.26(-3.72%)
May 17, 2022 6.750 7.038 6.696 7.020 42,056 +0.38(+5.69%)
May 16, 2022 6.795 6.831 6.642 6.642 20,772 -0.26(-3.78%)
May 13, 2022 7.245 7.245 6.903 6.903 5,897 +0.07(+1.09%)
May 12, 2022 7.101 7.101 6.759 6.829 16,862 -0.03(-0.43%)
May 11, 2022 7.173 7.191 6.858 6.858 55,439 -0.20(-2.86%)
May 10, 2022 7.308 7.308 6.975 7.060 16,825 -0.06(-0.83%)
May 09, 2022 7.218 7.400 7.119 7.119 13,031 -0.10(-1.43%)
May 06, 2022 7.470 7.650 7.223 7.223 22,626 -0.43(-5.59%)
May 05, 2022 7.554 7.722 7.554 7.650 1,914 +0.14(+1.80%)
May 04, 2022 7.560 7.560 7.470 7.515 39,479 -0.04(-0.54%)
May 03, 2022 7.434 7.813 7.434 7.556 8,827 +0.09(+1.27%)
May 02, 2022 8.067 8.067 7.461 7.461 27,126 -0.66(-8.09%)
Apr 29, 2022 7.848 8.119 7.425 8.119 6,919 -0.16(-1.96%)
Apr 27, 2022 8.281 299 +0.00(+0.00%)
Apr 26, 2022 8.371 8.416 8.281 8.281 4,159 -0.10(-1.18%)
Apr 25, 2022 8.551 8.569 8.281 8.380 3,955 -0.19(-2.21%)
Apr 22, 2022 8.380 9.019 8.173 8.569 50,695 +0.28(+3.37%)
Apr 21, 2022 8.002 8.290 7.929 8.290 9,578 +0.21(+2.56%)
Apr 20, 2022 8.002 8.083 7.939 8.083 8,653 +0.15(+1.93%)
Apr 19, 2022 7.939 8.011 7.920 7.929 13,901 +0.01(+0.11%)
Apr 18, 2022 7.929 7.939 7.894 7.920 12,822 -0.10(-1.23%)
Apr 14, 2022 8.281 8.326 7.894 8.020 13,709 -0.26(-3.15%)
Apr 13, 2022 8.362 8.443 8.221 8.281 12,666 -0.09(-1.08%)
Apr 12, 2022 8.524 8.587 8.326 8.371 41,146 -0.11(-1.33%)
Apr 11, 2022 8.600 8.686 8.479 8.483 4,776 -0.11(-1.31%)
Apr 08, 2022 8.533 8.596 8.497 8.596 1,656 +0.11(+1.27%)
Apr 07, 2022 8.506 8.551 8.488 8.488 4,594 -0.06(-0.74%)
Apr 06, 2022 8.722 8.776 8.551 8.551 15,319 -0.10(-1.14%)
Apr 05, 2022 8.641 8.947 8.560 8.650 25,637 +0.09(+1.05%)
Apr 04, 2022 8.551 8.667 8.546 8.560 26,622 +0.02(+0.21%)
Apr 01, 2022 8.686 8.812 8.542 8.542 7,703 +0.02(+0.21%)
Mar 31, 2022 8.506 8.671 8.506 8.524 10,515 -0.02(-0.21%)
Mar 30, 2022 8.533 8.825 8.533 8.542 2,230 +0.06(+0.74%)
Mar 29, 2022 8.650 8.749 8.371 8.479 157,216 -0.19(-2.18%)
Mar 28, 2022 8.911 8.911 8.578 8.668 210,623 -0.27(-3.02%)
Mar 25, 2022 9.088 9.108 8.897 8.938 12,268 -0.10(-1.10%)
Mar 24, 2022 9.010 9.109 9.001 9.037 12,612 -0.08(-0.89%)
Mar 23, 2022 8.992 9.136 8.974 9.118 13,070 +0.13(+1.40%)
Mar 22, 2022 9.001 9.082 8.857 8.992 6,972 +0.10(+1.11%)
Mar 21, 2022 9.082 9.136 8.866 8.893 11,893 -0.11(-1.20%)
Mar 18, 2022 8.992 9.001 8.942 9.001 13,108 +0.02(+0.20%)
Mar 17, 2022 8.911 9.046 8.911 8.983 12,227 +0.08(+0.91%)
Mar 16, 2022 8.830 9.109 8.695 8.902 34,593 +0.19(+2.17%)
Mar 15, 2022 8.911 9.091 8.659 8.713 88,587 -0.13(-1.43%)
Mar 14, 2022 8.704 8.901 8.704 8.839 5,400 +0.14(+1.66%)
Mar 11, 2022 8.704 8.750 8.596 8.695 14,146 +0.07(+0.84%)
Mar 10, 2022 8.596 8.623 8.596 8.623 1,775 -0.01(-0.16%)
Mar 09, 2022 8.821 8.911 8.578 8.636 256,319 -0.13(-1.49%)
Mar 08, 2022 8.785 8.857 8.740 8.767 48,996 +0.07(+0.83%)
Mar 07, 2022 8.776 8.884 8.695 8.695 11,709 -0.07(-0.82%)
Mar 04, 2022 8.830 8.830 8.614 8.767 10,884 +0.06(+0.72%)
Mar 03, 2022 8.551 8.758 8.542 8.704 16,931 +0.14(+1.68%)
Mar 02, 2022 8.437 8.649 8.308 8.560 12,333 +0.22(+2.59%)
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.