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 (%)
Jul 31, 2020 4.918 4.945 4.723 4.740 14,506 -0.28(-5.57%)
Jul 30, 2020 5.002 5.121 4.816 5.019 10,730 -0.08(-1.66%)
Jul 29, 2020 4.909 5.147 4.816 5.104 18,802 +0.14(+2.91%)
Jul 28, 2020 4.833 5.079 4.799 4.960 30,537 +0.08(+1.56%)
Jul 27, 2020 4.765 4.884 4.765 4.884 3,045 +0.06(+1.23%)
Jul 24, 2020 4.867 4.884 4.774 4.824 12,383 -0.13(-2.57%)
Jul 23, 2020 4.943 5.036 4.943 4.952 6,063 -0.08(-1.68%)
Jul 22, 2020 4.833 5.036 4.833 5.036 20,713 +0.07(+1.37%)
Jul 21, 2020 4.765 4.969 4.663 4.969 18,917 +0.27(+5.78%)
Jul 20, 2020 4.748 4.748 4.663 4.697 3,680 -0.12(-2.46%)
Jul 17, 2020 4.629 4.918 4.629 4.816 9,435 +0.10(+2.16%)
Jul 16, 2020 4.943 4.943 4.672 4.714 12,433 -0.26(-5.28%)
Jul 15, 2020 4.926 5.002 4.824 4.977 40,612 +0.20(+4.26%)
Jul 14, 2020 4.680 4.774 4.663 4.774 6,293 +0.15(+3.30%)
Jul 13, 2020 4.511 4.731 4.426 4.621 29,190 +0.04(+0.93%)
Jul 10, 2020 4.494 4.579 4.409 4.579 18,988 +0.23(+5.26%)
Jul 09, 2020 4.536 4.697 4.307 4.350 49,524 -0.27(-5.87%)
Jul 08, 2020 4.579 4.638 4.451 4.621 36,734 +0.13(+2.83%)
Jul 07, 2020 4.672 4.782 4.485 4.494 15,626 -0.25(-5.19%)
Jul 06, 2020 4.765 4.765 4.706 4.740 8,376 +0.14(+3.14%)
Jul 02, 2020 4.943 4.943 4.595 4.595 10,143 -0.14(-3.04%)
Jul 01, 2020 4.918 5.070 4.714 4.740 18,960 -0.14(-2.78%)
Jun 30, 2020 4.994 5.130 4.875 4.875 19,959 -0.27(-5.27%)
Jun 29, 2020 4.706 5.147 4.570 5.147 35,828 +0.66(+14.74%)
Jun 26, 2020 4.918 5.045 4.451 4.485 102,491 -0.56(-11.09%)
Jun 25, 2020 4.706 5.045 4.706 5.045 19,919 +0.33(+7.01%)
Jun 24, 2020 4.833 4.926 4.714 4.714 20,288 -0.25(-4.96%)
Jun 23, 2020 5.147 5.147 4.960 4.960 6,490 -0.12(-2.34%)
Jun 22, 2020 4.884 5.096 4.875 5.079 13,433 +0.07(+1.35%)
Jun 19, 2020 5.248 5.248 4.782 5.011 119,711 -0.25(-4.68%)
Jun 18, 2020 5.002 5.282 5.002 5.257 17,131 +0.17(+3.33%)
Jun 17, 2020 5.469 5.469 5.087 5.087 11,166 -0.39(-7.12%)
Jun 16, 2020 5.808 5.808 5.206 5.477 27,308 -0.16(-2.86%)
Jun 15, 2020 5.121 5.766 4.935 5.638 140,818 +0.59(+11.76%)
Jun 12, 2020 4.969 5.096 4.816 5.045 34,910 +0.20(+4.20%)
Jun 11, 2020 5.087 5.104 4.782 4.841 64,305 -0.35(-6.70%)
Jun 10, 2020 5.342 5.342 5.155 5.189 24,073 -0.16(-3.01%)
Jun 09, 2020 5.096 5.426 5.096 5.350 38,416 +0.13(+2.44%)
Jun 08, 2020 5.333 5.333 5.052 5.223 23,456 +0.05(+0.98%)
Jun 05, 2020 5.011 5.206 4.985 5.172 26,772 +0.33(+6.83%)
Jun 04, 2020 5.062 5.071 4.757 4.841 34,459 -0.25(-4.83%)
Jun 03, 2020 5.070 5.596 4.952 5.087 46,109 +0.19(+3.81%)
Jun 02, 2020 4.799 5.087 4.740 4.901 10,695 +0.24(+5.09%)
Jun 01, 2020 4.723 5.045 4.663 4.663 42,686 -0.05(-1.08%)
May 29, 2020 4.875 4.935 4.680 4.714 19,460 -0.13(-2.71%)
May 28, 2020 5.198 5.274 4.787 4.846 30,323 -0.22(-4.31%)
May 27, 2020 5.341 5.341 4.980 5.064 80,115 -0.03(-0.66%)
May 26, 2020 5.215 5.316 4.993 5.098 25,710 +0.10(+2.02%)
May 22, 2020 5.257 5.257 4.871 4.997 20,362 -0.21(-4.03%)
May 21, 2020 5.215 5.265 5.140 5.207 14,803 +0.10(+1.97%)
May 20, 2020 5.064 5.257 4.762 5.106 29,413 +0.18(+3.75%)
May 19, 2020 5.114 5.114 4.837 4.921 14,043 -0.34(-6.54%)
May 18, 2020 4.904 5.265 4.837 5.265 52,447 +0.53(+11.17%)
May 15, 2020 4.526 4.871 4.392 4.736 29,173 +0.26(+5.82%)
May 14, 2020 4.417 4.619 4.325 4.476 39,854 -0.09(-2.02%)
May 13, 2020 4.627 4.703 4.510 4.568 42,867 -0.14(-3.03%)
May 12, 2020 4.854 5.072 4.711 4.711 32,481 -0.30(-6.03%)
May 11, 2020 5.056 5.215 4.787 5.014 39,781 -0.17(-3.24%)
May 08, 2020 5.207 5.215 4.980 5.181 28,221 +0.12(+2.32%)
May 07, 2020 4.963 5.132 4.669 5.064 12,438 +0.25(+5.24%)
May 06, 2020 5.056 5.148 4.795 4.812 21,960 -0.30(-5.91%)
May 05, 2020 5.467 5.467 5.106 5.114 24,378 -0.18(-3.33%)
May 04, 2020 5.114 5.543 5.030 5.291 35,906 +0.03(+0.64%)
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.