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

FNCB Bancorp Inc (NQ: FNCB )

5.860 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 6.650 6.667 6.410 6.468 12,939 +0.02(+0.26%)
Sep 27, 2019 6.542 6.658 6.368 6.451 10,988 -0.06(-0.89%)
Sep 26, 2019 6.592 6.667 6.509 6.509 20,261 -0.17(-2.60%)
Sep 25, 2019 6.708 6.816 6.683 6.683 26,558 +0.02(+0.37%)
Sep 24, 2019 6.658 6.708 6.625 6.658 31,576 -0.03(-0.50%)
Sep 23, 2019 6.449 6.691 6.449 6.691 3,993 -0.05(-0.74%)
Sep 20, 2019 6.733 6.741 6.576 6.741 65,206 -0.02(-0.25%)
Sep 19, 2019 6.749 6.874 6.551 6.758 23,604 +0.01(+0.12%)
Sep 18, 2019 6.882 6.882 6.625 6.749 27,162 -0.08(-1.21%)
Sep 17, 2019 6.915 6.915 6.741 6.832 26,260 -0.14(-2.02%)
Sep 16, 2019 6.584 7.793 6.477 6.973 135,628 +0.39(+5.91%)
Sep 13, 2019 6.609 6.609 6.484 6.584 11,713 +0.03(+0.51%)
Sep 12, 2019 6.559 6.559 6.377 6.551 26,362 +0.02(+0.25%)
Sep 11, 2019 6.418 6.542 5.963 6.534 17,144 +0.15(+2.33%)
Sep 10, 2019 6.170 6.559 6.153 6.385 21,467 +0.25(+4.05%)
Sep 09, 2019 6.027 6.153 6.027 6.137 8,120 +0.19(+3.20%)
Sep 06, 2019 5.979 6.079 5.921 5.946 20,648 +0.02(+0.28%)
Sep 05, 2019 6.021 6.153 5.929 5.929 10,381 -0.03(-0.56%)
Sep 04, 2019 6.021 6.045 5.921 5.963 13,944 +0.01(+0.14%)
Sep 03, 2019 6.095 6.178 5.946 5.954 11,192 -0.14(-2.31%)
Aug 30, 2019 6.252 6.335 6.004 6.095 9,901 -0.20(-3.16%)
Aug 29, 2019 6.351 6.351 6.132 6.294 10,224 -0.02(-0.26%)
Aug 28, 2019 6.146 6.319 6.146 6.310 6,610 +0.16(+2.54%)
Aug 27, 2019 6.277 6.277 6.006 6.154 15,215 -0.17(-2.73%)
Aug 26, 2019 5.874 6.327 5.874 6.327 29,439 +0.52(+8.92%)
Aug 23, 2019 5.924 5.932 5.784 5.808 28,928 -0.12(-1.94%)
Aug 22, 2019 5.948 5.957 5.924 5.924 7,246 -0.04(-0.69%)
Aug 21, 2019 5.965 5.965 5.932 5.965 17,451 -0.10(-1.63%)
Aug 20, 2019 5.940 6.096 5.940 6.063 5,806 -0.05(-0.81%)
Aug 19, 2019 6.055 6.121 5.924 6.113 19,521 +0.12(+1.92%)
Aug 16, 2019 5.981 6.047 5.932 5.998 8,143 +0.04(+0.69%)
Aug 15, 2019 6.052 6.052 5.932 5.957 7,205 -0.04(-0.69%)
Aug 14, 2019 5.998 6.121 5.998 5.998 14,246 -0.08(-1.35%)
Aug 13, 2019 6.170 6.236 6.006 6.080 9,858 +0.03(+0.54%)
Aug 12, 2019 5.940 6.080 5.940 6.047 10,614 +0.07(+1.24%)
Aug 09, 2019 6.088 6.115 5.973 5.973 10,453 -0.07(-1.22%)
Aug 08, 2019 6.170 6.343 5.989 6.047 18,302 -0.10(-1.61%)
Aug 07, 2019 5.924 6.244 5.924 6.146 26,304 +0.21(+3.61%)
Aug 06, 2019 5.932 6.467 5.924 5.932 14,646 +0.01(+0.14%)
Aug 05, 2019 6.006 6.434 5.924 5.924 22,884 -0.08(-1.37%)
Aug 02, 2019 6.170 6.253 6.006 6.006 35,734 -0.39(-6.05%)
Aug 01, 2019 6.483 6.582 6.367 6.393 29,588 -0.15(-2.26%)
Jul 31, 2019 6.508 6.582 6.376 6.541 32,901 -0.02(-0.25%)
Jul 30, 2019 6.368 6.582 6.368 6.557 25,334 +0.19(+2.97%)
Jul 29, 2019 6.524 6.582 6.368 6.368 10,417 -0.08(-1.28%)
Jul 26, 2019 6.179 6.664 6.179 6.450 22,243 +0.24(+3.84%)
Jul 25, 2019 6.269 6.335 6.179 6.212 15,566 -0.03(-0.53%)
Jul 24, 2019 6.277 6.376 6.170 6.244 9,045 -0.02(-0.39%)
Jul 23, 2019 6.552 6.685 6.162 6.269 13,424 +0.09(+1.46%)
Jul 22, 2019 6.129 6.187 6.129 6.179 9,467 -0.02(-0.27%)
Jul 19, 2019 6.319 6.574 6.179 6.195 19,933 -0.26(-4.08%)
Jul 18, 2019 6.376 6.582 6.236 6.458 46,077 +0.09(+1.42%)
Jul 17, 2019 6.368 6.565 6.335 6.368 13,475 -0.06(-0.90%)
Jul 16, 2019 6.434 6.524 6.335 6.425 9,413 -0.01(-0.13%)
Jul 15, 2019 6.641 6.641 6.401 6.434 15,295 -0.06(-0.89%)
Jul 12, 2019 6.697 6.705 6.302 6.491 55,060 -0.26(-3.78%)
Jul 11, 2019 6.664 6.870 6.582 6.746 51,837 +0.13(+1.99%)
Jul 10, 2019 6.582 6.730 6.433 6.615 46,563 -0.02(-0.37%)
Jul 09, 2019 6.672 6.672 6.590 6.639 21,381 +0.02(+0.25%)
Jul 08, 2019 6.705 6.812 6.615 6.623 28,157 -0.15(-2.19%)
Jul 05, 2019 6.606 6.796 6.602 6.771 10,088 +0.15(+2.24%)
Jul 03, 2019 6.681 6.878 6.623 6.623 15,071 +0.02(+0.25%)
Jul 02, 2019 6.483 6.705 6.261 6.606 49,391 +0.16(+2.55%)
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.