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 (%)
Aug 31, 2020 5.337 5.337 4.935 5.003 13,669 -0.38(-7.07%)
Aug 28, 2020 5.384 5.384 5.138 5.384 9,435 -0.02(-0.31%)
Aug 27, 2020 5.316 5.441 5.138 5.401 12,168 +0.13(+2.41%)
Aug 26, 2020 5.270 5.392 5.184 5.274 9,654 +0.00(+0.08%)
Aug 25, 2020 5.257 5.274 5.210 5.270 20,105 +0.11(+2.22%)
Aug 24, 2020 5.180 5.460 4.918 5.155 7,096 +0.02(+0.33%)
Aug 21, 2020 5.053 5.257 5.045 5.138 15,332 +0.08(+1.51%)
Aug 20, 2020 5.053 5.138 5.052 5.062 3,719 -0.07(-1.32%)
Aug 19, 2020 5.197 5.197 5.130 5.130 4,728 +0.01(+0.17%)
Aug 18, 2020 5.197 5.251 5.121 5.121 5,154 -0.08(-1.63%)
Aug 17, 2020 5.375 5.375 5.206 5.206 7,185 -0.15(-2.85%)
Aug 14, 2020 5.325 5.405 5.308 5.359 2,476 -0.08(-1.40%)
Aug 13, 2020 5.274 5.460 5.274 5.435 3,764 +0.05(+0.95%)
Aug 12, 2020 5.265 5.426 5.071 5.384 32,422 +0.24(+4.61%)
Aug 11, 2020 5.342 5.342 5.070 5.147 45,258 -0.11(-2.10%)
Aug 10, 2020 5.333 5.350 4.939 5.257 50,237 -0.10(-1.90%)
Aug 07, 2020 5.019 5.401 4.994 5.359 19,814 +0.31(+6.22%)
Aug 06, 2020 4.969 5.053 4.841 5.045 7,800 +0.01(+0.17%)
Aug 05, 2020 4.892 5.053 4.833 5.036 16,480 +0.20(+4.21%)
Aug 04, 2020 4.723 4.994 4.723 4.833 5,668 +0.03(+0.71%)
Aug 03, 2020 4.774 4.833 4.774 4.799 6,672 +0.06(+1.25%)
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%)
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.