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, 2020 5.459 5.685 5.089 5.207 44,153 -0.55(-9.62%)
Apr 29, 2020 4.762 5.879 4.745 5.761 67,310 +1.34(+30.42%)
Apr 28, 2020 5.123 5.198 4.417 4.417 29,572 -0.76(-14.75%)
Apr 27, 2020 4.837 5.190 4.837 5.181 30,808 +0.28(+5.65%)
Apr 24, 2020 4.871 4.955 4.694 4.904 11,669 -0.09(-1.85%)
Apr 23, 2020 4.711 5.014 4.694 4.997 19,064 +0.21(+4.39%)
Apr 22, 2020 4.795 4.930 4.627 4.787 16,458 +0.13(+2.89%)
Apr 21, 2020 4.594 4.812 4.451 4.652 27,011 -0.03(-0.72%)
Apr 20, 2020 5.081 5.081 4.627 4.686 24,438 -0.57(-10.86%)
Apr 17, 2020 4.720 5.324 4.652 5.257 30,960 +0.63(+13.61%)
Apr 16, 2020 4.829 4.980 4.619 4.627 52,652 -0.21(-4.34%)
Apr 15, 2020 4.711 5.123 4.711 4.837 72,072 -0.24(-4.79%)
Apr 14, 2020 5.433 5.811 5.064 5.081 24,600 -0.66(-11.42%)
Apr 13, 2020 5.702 5.753 5.223 5.736 59,681 -0.14(-2.43%)
Apr 09, 2020 6.038 6.038 5.803 5.879 27,506 +0.08(+1.45%)
Apr 08, 2020 5.862 5.862 5.685 5.795 24,489 +0.01(+0.15%)
Apr 07, 2020 5.669 5.879 5.593 5.786 34,393 -0.08(-1.43%)
Apr 06, 2020 5.450 5.870 5.450 5.870 31,107 +0.41(+7.54%)
Apr 03, 2020 5.568 5.568 5.064 5.459 30,364 -0.42(-7.14%)
Apr 02, 2020 5.257 5.879 4.871 5.879 26,834 +0.80(+15.70%)
Apr 01, 2020 5.442 5.467 5.064 5.081 43,950 -0.72(-12.45%)
Mar 31, 2020 5.778 5.954 4.837 5.803 45,382 +0.27(+4.86%)
Mar 30, 2020 5.585 5.585 5.148 5.534 14,080 +0.06(+1.07%)
Mar 27, 2020 6.223 6.223 5.366 5.475 16,432 -0.87(-13.76%)
Mar 26, 2020 5.450 6.374 5.349 6.349 121,704 +0.81(+14.55%)
Mar 25, 2020 5.660 5.660 5.105 5.543 27,321 -0.42(-7.04%)
Mar 24, 2020 4.871 5.963 4.770 5.963 68,084 +1.34(+29.09%)
Mar 23, 2020 5.098 5.098 4.434 4.619 27,480 -0.22(-4.51%)
Mar 20, 2020 5.677 5.677 4.829 4.837 56,680 -0.83(-14.67%)
Mar 19, 2020 5.081 6.088 4.543 5.669 47,615 +0.79(+16.18%)
Mar 18, 2020 5.299 5.660 4.661 4.879 48,758 -1.04(-17.59%)
Mar 17, 2020 4.787 6.030 4.284 5.921 61,418 +1.08(+22.40%)
Mar 16, 2020 6.088 6.088 4.619 4.837 146,590 -1.04(-17.71%)
Mar 13, 2020 4.669 5.879 4.661 5.879 61,443 +1.50(+34.36%)
Mar 12, 2020 4.644 4.644 4.325 4.375 35,806 -0.29(-6.13%)
Mar 11, 2020 4.661 4.829 4.493 4.661 15,182 -0.38(-7.50%)
Mar 10, 2020 5.173 5.173 4.703 5.039 30,817 +0.14(+2.92%)
Mar 09, 2020 4.921 5.081 4.459 4.896 46,742 -0.18(-3.48%)
Mar 06, 2020 4.972 5.081 4.972 5.072 38,581 -0.01(-0.17%)
Mar 05, 2020 5.165 5.329 5.047 5.081 24,782 -0.24(-4.57%)
Mar 04, 2020 5.165 5.366 5.123 5.324 33,598 +0.28(+5.49%)
Mar 03, 2020 5.879 5.954 5.039 5.047 38,529 -0.79(-13.53%)
Mar 02, 2020 5.669 6.114 5.669 5.837 19,253 +0.29(+5.14%)
Feb 28, 2020 5.979 5.979 5.543 5.551 59,776 -0.31(-5.23%)
Feb 27, 2020 6.024 6.024 5.858 5.858 20,342 -0.24(-3.96%)
Feb 26, 2020 6.066 6.170 5.874 6.099 4,637 +0.18(+3.10%)
Feb 25, 2020 6.249 6.249 5.874 5.916 14,043 -0.27(-4.31%)
Feb 24, 2020 6.291 6.409 6.182 6.182 23,496 -0.14(-2.24%)
Feb 21, 2020 6.399 6.474 6.324 6.324 18,962 -0.01(-0.13%)
Feb 20, 2020 6.224 6.341 6.224 6.332 9,867 +0.08(+1.33%)
Feb 19, 2020 6.249 6.249 6.249 6.249 3,775 +0.07(+1.08%)
Feb 18, 2020 6.416 6.416 6.141 6.182 10,070 -0.19(-3.01%)
Feb 14, 2020 6.374 6.474 6.374 6.374 8,761 -0.06(-0.91%)
Feb 13, 2020 6.374 6.432 6.357 6.432 3,720 +0.17(+2.66%)
Feb 12, 2020 6.407 6.407 6.266 6.266 5,592 -0.07(-1.05%)
Feb 11, 2020 6.499 6.499 6.332 6.332 1,890 -0.02(-0.26%)
Feb 10, 2020 6.207 6.597 6.207 6.349 18,188 +0.03(+0.53%)
Feb 07, 2020 6.391 6.432 6.307 6.316 18,122 -0.07(-1.04%)
Feb 06, 2020 6.607 6.641 6.291 6.382 25,001 -0.16(-2.42%)
Feb 05, 2020 6.624 6.638 6.541 6.541 5,882 +0.00(+0.00%)
Feb 04, 2020 6.582 6.582 6.541 6.541 6,342 +0.00(+0.00%)
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.