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

FNCB Bancorp Inc (NQ: FNCB )

5.850 +0.050 (+0.86%)
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 (%)
May 31, 2019 6.162 6.162 6.047 6.047 8,629 -0.11(-1.74%)
May 30, 2019 6.129 6.211 6.048 6.154 13,260 +0.11(+1.76%)
May 29, 2019 6.187 6.317 6.048 6.048 22,515 -0.15(-2.37%)
May 28, 2019 6.072 6.244 6.072 6.195 30,034 +0.12(+2.02%)
May 24, 2019 6.138 6.187 6.023 6.072 21,168 +0.05(+0.81%)
May 23, 2019 6.277 6.277 6.023 6.023 39,129 -0.25(-3.91%)
May 22, 2019 6.317 6.317 6.252 6.268 10,701 -0.09(-1.41%)
May 21, 2019 6.465 6.465 6.326 6.358 26,369 -0.04(-0.64%)
May 20, 2019 6.326 6.399 6.309 6.399 37,904 +0.07(+1.16%)
May 17, 2019 6.399 6.399 6.260 6.326 9,299 -0.02(-0.39%)
May 16, 2019 6.350 6.350 6.285 6.350 14,121 +0.03(+0.52%)
May 15, 2019 6.366 6.366 6.121 6.317 30,472 -0.02(-0.26%)
May 14, 2019 6.244 6.391 6.244 6.334 52,278 -0.02(-0.39%)
May 13, 2019 6.383 6.489 6.228 6.358 42,450 -0.08(-1.27%)
May 10, 2019 6.383 6.481 6.383 6.440 13,949 +0.03(+0.51%)
May 09, 2019 6.473 6.538 6.334 6.407 42,972 -0.11(-1.75%)
May 08, 2019 6.618 6.618 6.375 6.522 28,840 -0.03(-0.50%)
May 07, 2019 6.571 6.571 6.538 6.554 9,359 +0.02(+0.25%)
May 06, 2019 6.571 6.636 6.538 6.538 38,463 -0.02(-0.37%)
May 03, 2019 6.530 6.563 6.506 6.563 30,834 +0.08(+1.26%)
May 02, 2019 6.530 6.571 6.236 6.481 18,502 -0.03(-0.50%)
May 01, 2019 6.595 6.595 6.481 6.514 16,584 -0.01(-0.13%)
Apr 30, 2019 6.432 6.522 6.240 6.522 35,439 +0.10(+1.53%)
Apr 29, 2019 6.399 6.424 6.236 6.424 18,320 +0.06(+0.90%)
Apr 26, 2019 6.334 6.407 6.299 6.366 35,973 +0.03(+0.52%)
Apr 25, 2019 6.062 6.366 6.062 6.334 7,468 +0.06(+0.91%)
Apr 24, 2019 6.203 6.375 6.053 6.277 11,785 -0.13(-2.04%)
Apr 23, 2019 6.375 6.440 6.238 6.407 7,241 +0.02(+0.38%)
Apr 22, 2019 6.326 6.399 6.271 6.383 15,679 +0.05(+0.77%)
Apr 18, 2019 6.179 6.399 6.179 6.334 17,619 +0.10(+1.57%)
Apr 17, 2019 6.342 6.481 6.236 6.236 24,257 -0.20(-3.17%)
Apr 16, 2019 6.424 6.440 6.391 6.440 14,311 +0.08(+1.29%)
Apr 15, 2019 6.473 6.514 6.334 6.358 43,799 -0.16(-2.51%)
Apr 12, 2019 6.522 6.522 6.342 6.522 24,471 +0.04(+0.63%)
Apr 11, 2019 6.440 6.481 6.416 6.481 14,380 +0.11(+1.80%)
Apr 10, 2019 6.538 6.538 6.366 6.366 16,246 -0.16(-2.38%)
Apr 09, 2019 6.416 6.530 6.416 6.522 35,662 +0.04(+0.63%)
Apr 08, 2019 6.481 6.481 6.309 6.481 39,914 +0.04(+0.63%)
Apr 05, 2019 6.424 6.440 6.293 6.440 38,665 +0.02(+0.38%)
Apr 04, 2019 6.440 6.440 6.255 6.416 20,656 -0.02(-0.38%)
Apr 03, 2019 6.399 6.440 6.236 6.440 28,172 +0.05(+0.77%)
Apr 02, 2019 6.293 6.399 6.150 6.391 34,739 +0.03(+0.51%)
Apr 01, 2019 6.342 6.358 6.236 6.358 23,112 +0.07(+1.04%)
Mar 29, 2019 6.260 6.293 6.035 6.293 30,345 +0.10(+1.58%)
Mar 28, 2019 6.080 6.195 6.080 6.195 49,506 +0.08(+1.34%)
Mar 27, 2019 6.023 6.113 6.017 6.113 13,879 +0.04(+0.67%)
Mar 26, 2019 6.048 6.080 6.007 6.072 52,579 +0.06(+0.95%)
Mar 25, 2019 6.048 6.048 6.015 6.015 13,158 -0.10(-1.60%)
Mar 22, 2019 6.121 6.129 6.048 6.113 38,665 -0.02(-0.40%)
Mar 21, 2019 6.219 6.236 6.089 6.138 49,481 -0.13(-2.09%)
Mar 20, 2019 6.326 6.326 6.252 6.268 247,963 -0.04(-0.65%)
Mar 19, 2019 6.228 6.309 6.178 6.309 164,330 +0.01(+0.13%)
Mar 18, 2019 6.268 6.403 6.211 6.301 226,700 +0.01(+0.13%)
Mar 15, 2019 6.277 6.383 6.129 6.293 170,814 +0.08(+1.32%)
Mar 14, 2019 6.326 6.326 6.211 6.211 125,470 -0.02(-0.39%)
Mar 13, 2019 6.195 6.317 6.138 6.236 106,328 +0.02(+0.39%)
Mar 12, 2019 6.375 6.383 6.211 6.211 29,214 -0.15(-2.31%)
Mar 11, 2019 6.416 6.416 6.215 6.358 61,338 +0.04(+0.65%)
Mar 08, 2019 6.309 6.317 6.200 6.317 116,731 +0.04(+0.65%)
Mar 07, 2019 6.129 6.293 6.097 6.277 44,242 +0.16(+2.54%)
Mar 06, 2019 6.211 6.211 6.121 6.121 86,467 -0.17(-2.73%)
Mar 05, 2019 6.211 6.293 6.138 6.293 22,859 +0.20(+3.22%)
Mar 04, 2019 6.097 6.334 6.097 6.097 63,617 -0.13(-2.10%)
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.