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

FNCB Bancorp Inc (NQ: FNCB )

5.665 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:28 AM 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, 2021 6.160 6.230 6.004 6.030 74,016 -0.13(-2.12%)
Apr 29, 2021 6.186 6.230 6.047 6.160 38,338 +0.07(+1.14%)
Apr 28, 2021 6.265 6.265 6.056 6.091 52,232 -0.10(-1.69%)
Apr 27, 2021 6.369 6.418 6.091 6.195 51,856 -0.11(-1.79%)
Apr 26, 2021 6.151 6.430 6.151 6.308 82,476 +0.24(+4.02%)
Apr 23, 2021 6.091 6.160 6.047 6.064 25,974 +0.02(+0.29%)
Apr 22, 2021 6.169 6.178 6.012 6.047 41,573 +0.02(+0.29%)
Apr 21, 2021 6.108 6.186 6.021 6.030 24,872 -0.06(-1.00%)
Apr 20, 2021 6.091 6.117 6.030 6.091 49,302 +0.00(+0.00%)
Apr 19, 2021 6.091 6.369 6.047 6.091 45,500 +0.00(+0.00%)
Apr 16, 2021 6.204 6.204 6.091 6.091 32,985 -0.02(-0.28%)
Apr 15, 2021 6.108 6.273 6.099 6.108 36,256 +0.00(+0.00%)
Apr 14, 2021 6.091 6.178 6.082 6.108 35,630 +0.02(+0.29%)
Apr 13, 2021 6.134 6.178 6.082 6.091 49,100 -0.03(-0.43%)
Apr 12, 2021 6.282 6.317 6.108 6.117 57,249 -0.17(-2.63%)
Apr 09, 2021 6.412 6.439 6.212 6.282 34,364 -0.06(-0.96%)
Apr 08, 2021 6.456 6.482 6.273 6.343 15,573 -0.01(-0.14%)
Apr 07, 2021 6.465 6.482 6.352 6.352 45,386 -0.14(-2.14%)
Apr 06, 2021 6.708 6.708 6.478 6.491 23,989 -0.10(-1.58%)
Apr 05, 2021 6.821 6.849 6.491 6.595 35,160 -0.19(-2.82%)
Apr 01, 2021 6.639 6.787 6.534 6.787 30,572 +0.23(+3.45%)
Mar 31, 2021 6.639 6.934 6.560 6.560 90,700 -0.33(-4.80%)
Mar 30, 2021 6.691 6.961 6.482 6.891 89,681 +0.37(+5.74%)
Mar 29, 2021 6.656 6.804 6.482 6.517 23,807 -0.17(-2.47%)
Mar 26, 2021 6.682 6.700 6.534 6.682 16,780 +0.11(+1.72%)
Mar 25, 2021 6.639 6.665 6.456 6.569 43,724 +0.10(+1.62%)
Mar 24, 2021 6.673 6.795 6.447 6.465 27,037 -0.06(-0.93%)
Mar 23, 2021 6.700 6.787 6.482 6.526 30,783 -0.30(-4.46%)
Mar 22, 2021 6.665 6.839 6.534 6.830 30,235 +0.16(+2.35%)
Mar 19, 2021 6.830 6.961 6.491 6.673 166,422 -0.12(-1.79%)
Mar 18, 2021 7.152 7.238 6.752 6.795 37,805 -0.30(-4.17%)
Mar 17, 2021 7.178 7.253 6.904 7.091 23,900 -0.17(-2.40%)
Mar 16, 2021 7.552 7.735 6.991 7.265 51,889 -0.37(-4.90%)
Mar 15, 2021 7.474 7.778 6.995 7.639 137,865 +0.25(+3.42%)
Mar 12, 2021 7.387 7.439 7.326 7.387 46,547 +0.00(+0.00%)
Mar 11, 2021 7.387 7.387 7.283 7.387 27,870 +0.05(+0.71%)
Mar 10, 2021 7.317 7.387 7.135 7.335 30,651 +0.01(+0.12%)
Mar 09, 2021 7.091 7.387 6.973 7.326 26,390 +0.27(+3.82%)
Mar 08, 2021 7.100 7.335 6.943 7.056 48,070 -0.10(-1.46%)
Mar 05, 2021 7.135 7.639 7.091 7.161 67,005 +0.06(+0.86%)
Mar 04, 2021 6.734 7.178 6.555 7.100 66,257 +0.41(+6.11%)
Mar 03, 2021 6.091 6.713 6.091 6.691 39,601 +0.59(+9.70%)
Mar 02, 2021 6.360 6.360 6.099 6.099 21,000 -0.19(-3.04%)
Mar 01, 2021 6.282 6.360 6.178 6.291 15,383 +0.17(+2.70%)
Feb 26, 2021 6.526 6.526 6.125 6.125 25,055 -0.35(-5.38%)
Feb 25, 2021 6.620 6.620 6.301 6.473 21,869 -0.09(-1.32%)
Feb 24, 2021 6.305 6.568 6.305 6.560 23,672 +0.39(+6.29%)
Feb 23, 2021 6.378 6.888 6.171 6.171 20,932 -0.22(-3.38%)
Feb 22, 2021 6.223 6.456 6.176 6.387 43,349 +0.21(+3.35%)
Feb 19, 2021 5.999 6.197 5.999 6.180 22,940 +0.16(+2.58%)
Feb 18, 2021 6.016 6.072 5.994 6.025 22,290 +0.01(+0.14%)
Feb 17, 2021 6.076 6.128 5.999 6.016 21,829 -0.02(-0.29%)
Feb 16, 2021 6.180 6.197 6.033 6.033 67,396 -0.35(-5.54%)
Feb 12, 2021 6.361 6.439 6.301 6.387 27,342 -0.03(-0.54%)
Feb 11, 2021 6.266 6.473 6.249 6.422 28,034 +0.16(+2.48%)
Feb 10, 2021 6.430 6.430 6.206 6.266 17,224 -0.10(-1.63%)
Feb 09, 2021 6.396 6.888 6.301 6.370 17,583 -0.10(-1.60%)
Feb 08, 2021 6.301 6.482 6.214 6.473 50,462 +0.34(+5.49%)
Feb 05, 2021 6.102 6.137 5.999 6.137 16,799 +0.07(+1.21%)
Feb 04, 2021 5.878 6.084 5.878 6.063 24,908 +0.17(+2.86%)
Feb 03, 2021 5.757 5.895 5.740 5.895 25,472 +0.07(+1.19%)
Feb 02, 2021 5.610 5.886 5.610 5.826 39,331 +0.22(+3.85%)
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.