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

FNCB Bancorp Inc (NQ: FNCB )

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2022 7.813 8.036 7.920 40,716 +0.05(+0.68%)
Jan 28, 2022 7.974 7.974 7.822 7.867 9,939 +0.09(+1.15%)
Jan 27, 2022 7.768 7.947 7.768 7.777 17,936 -0.04(-0.46%)
Jan 26, 2022 7.813 7.822 7.746 7.813 11,722 -0.01(-0.11%)
Jan 25, 2022 7.813 7.867 7.804 7.822 5,750 +0.04(+0.46%)
Jan 24, 2022 8.018 8.018 7.777 7.786 23,678 -0.22(-2.79%)
Jan 21, 2022 7.992 8.036 7.920 8.010 5,553 -0.05(-0.58%)
Jan 20, 2022 7.889 8.056 7.889 8.056 1,687 +0.03(+0.36%)
Jan 19, 2022 8.036 8.144 7.822 8.027 17,215 -0.09(-1.10%)
Jan 18, 2022 8.045 8.117 8.036 8.117 8,962 +0.07(+0.89%)
Jan 14, 2022 8.045 0 -0.00(-0.01%)
Jan 13, 2022 8.054 8.188 8.036 8.046 10,586 -0.03(-0.32%)
Jan 12, 2022 8.206 8.206 8.063 8.072 9,178 -0.05(-0.66%)
Jan 11, 2022 8.117 8.188 8.068 8.126 12,754 +0.02(+0.22%)
Jan 10, 2022 8.144 8.188 8.054 8.108 8,303 -0.01(-0.11%)
Jan 07, 2022 8.117 8.188 8.052 8.117 2,644 +0.08(+1.00%)
Jan 06, 2022 8.045 8.224 8.036 8.036 9,019 +0.00(+0.00%)
Jan 05, 2022 8.090 8.233 8.036 8.036 8,271 -0.04(-0.55%)
Jan 04, 2022 8.054 8.215 8.036 8.081 10,477 +0.02(+0.22%)
Jan 03, 2022 8.036 8.251 8.036 8.063 4,666 -0.19(-2.27%)
Dec 31, 2021 8.135 8.251 8.072 8.251 1,667 +0.13(+1.54%)
Dec 30, 2021 8.081 8.206 8.036 8.126 16,149 +0.04(+0.44%)
Dec 29, 2021 8.260 8.260 8.090 8.090 7,394 -0.15(-1.84%)
Dec 28, 2021 8.170 8.286 8.148 8.242 11,780 -0.01(-0.16%)
Dec 27, 2021 8.215 8.383 8.152 8.255 15,856 -0.00(-0.05%)
Dec 23, 2021 8.358 8.394 8.054 8.260 26,594 +0.15(+1.87%)
Dec 22, 2021 8.054 8.126 8.045 8.108 4,649 -0.15(-1.84%)
Dec 21, 2021 8.063 8.260 7.947 8.260 14,040 +0.13(+1.65%)
Dec 20, 2021 8.188 8.188 8.037 8.126 6,280 -0.02(-0.22%)
Dec 17, 2021 8.072 8.215 8.036 8.144 17,414 +0.07(+0.88%)
Dec 16, 2021 7.956 8.081 7.902 8.072 27,025 +0.12(+1.46%)
Dec 15, 2021 7.867 8.126 7.735 7.956 95,755 +0.10(+1.25%)
Dec 14, 2021 7.679 7.867 7.679 7.858 47,997 +0.17(+2.21%)
Dec 13, 2021 7.768 7.795 7.679 7.688 20,994 -0.07(-0.92%)
Dec 10, 2021 7.795 7.795 7.679 7.760 6,841 +0.08(+1.05%)
Dec 09, 2021 7.876 7.876 7.679 7.679 15,312 -0.17(-2.16%)
Dec 08, 2021 7.834 7.876 7.807 7.849 2,779 -0.01(-0.11%)
Dec 07, 2021 7.867 7.882 7.840 7.858 2,506 -0.04(-0.45%)
Dec 06, 2021 7.992 8.018 7.796 7.893 14,842 -0.05(-0.67%)
Dec 03, 2021 8.036 8.036 7.931 7.947 2,808 -0.11(-1.33%)
Dec 02, 2021 8.072 8.081 8.054 8.054 10,803 +0.02(+0.22%)
Dec 01, 2021 7.947 8.045 7.947 8.036 8,000 -0.00(-0.02%)
Nov 30, 2021 8.036 8.090 8.036 8.038 13,229 +0.07(+0.87%)
Nov 29, 2021 8.058 8.058 7.969 7.969 14,244 +0.00(+0.00%)
Nov 26, 2021 7.969 7.996 7.969 7.969 2,920 -0.07(-0.88%)
Nov 24, 2021 8.058 8.102 7.978 8.040 8,114 +0.03(+0.33%)
Nov 23, 2021 8.049 8.093 7.969 8.014 18,134 +0.04(+0.44%)
Nov 22, 2021 7.969 8.040 7.969 7.978 7,382 +0.01(+0.11%)
Nov 19, 2021 8.067 8.067 7.969 7.969 5,355 -0.07(-0.88%)
Nov 18, 2021 8.014 8.040 7.978 8.040 8,232 +0.04(+0.55%)
Nov 17, 2021 7.969 8.002 7.969 7.996 4,892 -0.03(-0.33%)
Nov 16, 2021 7.907 8.023 7.881 8.023 11,894 +0.14(+1.80%)
Nov 15, 2021 7.943 7.943 7.881 7.881 3,451 +0.01(+0.11%)
Nov 12, 2021 7.916 8.038 7.854 7.872 35,647 +0.03(+0.34%)
Nov 11, 2021 7.872 7.890 7.819 7.845 9,249 +0.01(+0.11%)
Nov 09, 2021 7.841 7.872 7.810 7.837 3,792 -0.02(-0.23%)
Nov 08, 2021 7.766 7.854 7.667 7.854 15,922 +0.15(+1.95%)
Nov 05, 2021 7.704 7.783 7.659 7.704 6,227 -0.03(-0.34%)
Nov 04, 2021 7.659 7.730 7.659 7.730 8,297 +0.02(+0.23%)
Nov 03, 2021 7.694 7.748 7.660 7.713 3,801 -0.03(-0.34%)
Nov 02, 2021 7.659 7.739 7.659 7.739 9,120 +0.07(+0.92%)
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.