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

FNCB Bancorp Inc (NQ: FNCB )

5.580 -0.090 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2019 6.438 6.528 6.245 6.528 35,407 +0.10(+1.53%)
Apr 29, 2019 6.405 6.429 6.241 6.429 18,304 +0.06(+0.90%)
Apr 26, 2019 6.340 6.413 6.305 6.372 35,941 +0.03(+0.52%)
Apr 25, 2019 6.067 6.372 6.067 6.340 7,462 +0.06(+0.91%)
Apr 24, 2019 6.209 6.380 6.059 6.282 11,775 -0.13(-2.04%)
Apr 23, 2019 6.380 6.446 6.244 6.413 7,234 +0.02(+0.38%)
Apr 22, 2019 6.331 6.405 6.276 6.389 15,665 +0.05(+0.77%)
Apr 18, 2019 6.184 6.405 6.184 6.340 17,603 +0.10(+1.57%)
Apr 17, 2019 6.348 6.487 6.241 6.241 24,235 -0.20(-3.17%)
Apr 16, 2019 6.429 6.446 6.397 6.446 14,298 +0.08(+1.29%)
Apr 15, 2019 6.479 6.519 6.340 6.364 43,760 -0.16(-2.51%)
Apr 12, 2019 6.528 6.528 6.348 6.528 24,449 +0.04(+0.63%)
Apr 11, 2019 6.446 6.487 6.421 6.487 14,367 +0.11(+1.80%)
Apr 10, 2019 6.544 6.544 6.372 6.372 16,232 -0.16(-2.38%)
Apr 09, 2019 6.421 6.536 6.421 6.528 35,630 +0.04(+0.63%)
Apr 08, 2019 6.487 6.487 6.315 6.487 39,878 +0.04(+0.63%)
Apr 05, 2019 6.429 6.446 6.299 6.446 38,630 +0.02(+0.38%)
Apr 04, 2019 6.446 6.446 6.261 6.421 20,638 -0.02(-0.38%)
Apr 03, 2019 6.405 6.446 6.241 6.446 28,146 +0.05(+0.77%)
Apr 02, 2019 6.299 6.405 6.155 6.397 34,707 +0.03(+0.51%)
Apr 01, 2019 6.348 6.364 6.241 6.364 23,091 +0.07(+1.04%)
Mar 29, 2019 6.266 6.299 6.041 6.299 30,317 +0.10(+1.58%)
Mar 28, 2019 6.086 6.200 6.086 6.200 49,462 +0.08(+1.34%)
Mar 27, 2019 6.029 6.119 6.023 6.119 13,866 +0.04(+0.67%)
Mar 26, 2019 6.053 6.086 6.012 6.078 52,531 +0.06(+0.95%)
Mar 25, 2019 6.053 6.053 6.020 6.020 13,146 -0.10(-1.60%)
Mar 22, 2019 6.127 6.135 6.053 6.119 38,630 -0.02(-0.40%)
Mar 21, 2019 6.225 6.241 6.094 6.143 49,436 -0.13(-2.09%)
Mar 20, 2019 6.331 6.331 6.258 6.274 247,739 -0.04(-0.65%)
Mar 19, 2019 6.233 6.315 6.184 6.315 164,182 +0.01(+0.13%)
Mar 18, 2019 6.274 6.409 6.217 6.307 226,496 +0.01(+0.13%)
Mar 15, 2019 6.282 6.389 6.135 6.299 170,660 +0.08(+1.32%)
Mar 14, 2019 6.331 6.331 6.217 6.217 125,357 -0.02(-0.39%)
Mar 13, 2019 6.200 6.323 6.143 6.241 106,232 +0.02(+0.39%)
Mar 12, 2019 6.380 6.389 6.217 6.217 29,188 -0.15(-2.31%)
Mar 11, 2019 6.421 6.421 6.221 6.364 61,283 +0.04(+0.65%)
Mar 08, 2019 6.315 6.323 6.206 6.323 116,625 +0.04(+0.65%)
Mar 07, 2019 6.135 6.299 6.102 6.282 44,202 +0.16(+2.54%)
Mar 06, 2019 6.217 6.217 6.127 6.127 86,390 -0.17(-2.73%)
Mar 05, 2019 6.217 6.299 6.143 6.299 22,838 +0.20(+3.22%)
Mar 04, 2019 6.102 6.340 6.102 6.102 63,559 -0.13(-2.10%)
Mar 01, 2019 6.184 6.323 6.184 6.233 12,469 +0.04(+0.66%)
Feb 28, 2019 6.225 6.225 6.168 6.192 13,454 -0.01(-0.13%)
Feb 27, 2019 6.095 6.209 6.095 6.200 23,512 +0.15(+2.42%)
Feb 26, 2019 6.209 6.209 6.054 6.054 56,309 -0.08(-1.32%)
Feb 25, 2019 6.241 6.297 6.111 6.135 29,273 -0.09(-1.44%)
Feb 22, 2019 6.217 6.241 6.135 6.225 8,736 -0.02(-0.26%)
Feb 21, 2019 6.209 6.274 6.192 6.241 37,310 +0.07(+1.05%)
Feb 20, 2019 6.209 6.249 6.176 6.176 60,177 -0.03(-0.52%)
Feb 19, 2019 6.192 6.297 6.160 6.209 107,913 +0.07(+1.19%)
Feb 15, 2019 6.144 6.225 5.989 6.135 256,079 -0.02(-0.40%)
Feb 14, 2019 6.160 6.192 6.144 6.160 30,592 +0.00(+0.00%)
Feb 13, 2019 6.152 6.160 6.054 6.160 40,775 +0.07(+1.07%)
Feb 12, 2019 6.070 6.143 6.014 6.095 34,583 +0.09(+1.47%)
Feb 11, 2019 6.135 6.192 5.802 6.006 102,645 -0.10(-1.72%)
Feb 08, 2019 6.095 6.144 6.095 6.111 31,010 +0.02(+0.27%)
Feb 07, 2019 6.160 6.249 6.083 6.095 111,270 -0.02(-0.27%)
Feb 06, 2019 6.298 6.460 6.038 6.111 280,211 -1.25(-17.00%)
Feb 05, 2019 7.736 7.915 7.363 7.363 37,832 -0.54(-6.89%)
Feb 04, 2019 8.208 8.208 7.728 7.907 15,709 -0.22(-2.70%)
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.