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 (%)
Feb 28, 2020 5.985 5.985 5.548 5.556 59,723 -0.31(-5.23%)
Feb 27, 2020 6.030 6.030 5.863 5.863 20,324 -0.24(-3.96%)
Feb 26, 2020 6.071 6.176 5.879 6.105 4,633 +0.18(+3.10%)
Feb 25, 2020 6.255 6.255 5.879 5.921 14,030 -0.27(-4.31%)
Feb 24, 2020 6.296 6.415 6.188 6.188 23,475 -0.14(-2.24%)
Feb 21, 2020 6.405 6.480 6.330 6.330 18,945 -0.01(-0.13%)
Feb 20, 2020 6.230 6.347 6.230 6.338 9,858 +0.08(+1.33%)
Feb 19, 2020 6.255 6.255 6.255 6.255 3,772 +0.07(+1.08%)
Feb 18, 2020 6.422 6.422 6.146 6.188 10,061 -0.19(-3.01%)
Feb 14, 2020 6.380 6.480 6.380 6.380 8,753 -0.06(-0.91%)
Feb 13, 2020 6.380 6.438 6.363 6.438 3,717 +0.17(+2.66%)
Feb 12, 2020 6.413 6.413 6.271 6.271 5,587 -0.07(-1.05%)
Feb 11, 2020 6.505 6.505 6.338 6.338 1,888 -0.02(-0.26%)
Feb 10, 2020 6.213 6.603 6.213 6.355 18,172 +0.03(+0.53%)
Feb 07, 2020 6.397 6.438 6.313 6.322 18,106 -0.07(-1.04%)
Feb 06, 2020 6.613 6.647 6.296 6.388 24,979 -0.16(-2.42%)
Feb 05, 2020 6.630 6.643 6.547 6.547 5,876 +0.00(+0.00%)
Feb 04, 2020 6.588 6.588 6.547 6.547 6,337 +0.00(+0.00%)
Feb 03, 2020 6.572 6.588 6.547 6.547 7,244 +0.00(+0.00%)
Jan 31, 2020 6.663 6.705 6.547 6.547 14,988 -0.11(-1.63%)
Jan 30, 2020 6.663 6.663 6.614 6.655 3,431 -0.02(-0.25%)
Jan 29, 2020 6.630 6.672 6.588 6.672 11,177 +0.00(+0.00%)
Jan 28, 2020 6.647 6.672 6.588 6.672 11,463 +0.13(+1.91%)
Jan 27, 2020 6.485 6.763 6.485 6.547 20,152 -0.13(-1.87%)
Jan 24, 2020 6.797 6.797 6.672 6.672 5,275 -0.09(-1.36%)
Jan 23, 2020 6.789 6.880 6.672 6.763 27,725 +0.09(+1.38%)
Jan 22, 2020 6.588 6.755 6.588 6.672 18,399 +0.08(+1.27%)
Jan 21, 2020 6.755 6.755 6.530 6.588 16,799 -0.13(-1.86%)
Jan 17, 2020 6.830 6.830 6.713 6.713 11,031 +0.00(+0.00%)
Jan 16, 2020 6.864 6.880 6.713 6.713 23,970 -0.08(-1.23%)
Jan 15, 2020 6.805 7.122 6.745 6.797 12,897 +0.07(+0.99%)
Jan 14, 2020 6.839 7.005 6.730 6.730 17,995 -0.13(-1.82%)
Jan 13, 2020 7.064 7.064 6.713 6.855 21,247 -0.03(-0.36%)
Jan 10, 2020 6.814 7.122 6.735 6.880 11,391 +0.07(+0.98%)
Jan 09, 2020 6.789 6.972 6.680 6.814 12,435 +0.01(+0.12%)
Jan 08, 2020 6.797 6.922 6.797 6.805 5,069 +0.03(+0.37%)
Jan 07, 2020 6.738 6.783 6.738 6.780 1,627 -0.18(-2.63%)
Jan 06, 2020 6.897 7.114 6.808 6.964 10,286 +0.00(+0.00%)
Jan 03, 2020 6.955 7.005 6.939 6.964 5,515 -0.09(-1.30%)
Jan 02, 2020 6.680 7.087 6.680 7.055 8,800 +0.01(+0.12%)
Dec 31, 2019 6.763 7.197 6.722 7.047 14,149 +0.22(+3.17%)
Dec 30, 2019 7.005 7.389 6.797 6.830 12,546 -0.23(-3.19%)
Dec 27, 2019 6.980 7.080 6.922 7.055 15,827 +0.23(+3.30%)
Dec 26, 2019 6.814 6.839 6.797 6.830 4,546 +0.03(+0.49%)
Dec 24, 2019 6.772 6.855 6.755 6.797 7,554 -0.14(-2.04%)
Dec 23, 2019 7.130 7.130 6.805 6.939 16,825 -0.22(-3.03%)
Dec 20, 2019 7.047 7.297 6.713 7.155 104,560 +0.12(+1.66%)
Dec 19, 2019 7.089 7.105 6.914 7.039 14,842 -0.04(-0.59%)
Dec 18, 2019 7.080 7.130 6.716 7.080 41,276 +0.09(+1.31%)
Dec 17, 2019 7.122 7.122 6.787 6.989 23,878 -0.18(-2.56%)
Dec 16, 2019 6.688 7.297 6.672 7.172 119,594 +0.56(+8.45%)
Dec 13, 2019 6.622 6.713 6.486 6.613 35,253 -0.10(-1.49%)
Dec 12, 2019 6.713 6.713 6.647 6.713 15,764 +0.01(+0.12%)
Dec 11, 2019 6.713 6.738 6.597 6.705 9,108 +0.00(+0.00%)
Dec 10, 2019 6.688 6.780 6.581 6.705 21,108 +0.07(+1.00%)
Dec 09, 2019 6.722 6.805 6.492 6.638 40,527 -0.10(-1.49%)
Dec 06, 2019 6.697 6.780 6.697 6.738 15,108 +0.08(+1.25%)
Dec 05, 2019 6.655 6.655 6.655 6.655 1,877 -0.02(-0.25%)
Dec 04, 2019 6.605 6.763 6.597 6.672 13,511 +0.06(+0.88%)
Dec 03, 2019 6.647 6.755 6.613 6.613 5,680 -0.10(-1.49%)
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.