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 (%)
May 28, 2021 6.528 6.638 6.441 6.458 34,731 -0.06(-0.94%)
May 27, 2021 6.546 6.624 6.433 6.520 40,626 +0.05(+0.81%)
May 26, 2021 6.311 6.502 6.311 6.468 30,695 +0.12(+1.92%)
May 25, 2021 6.650 6.685 6.328 6.346 33,845 -0.22(-3.31%)
May 24, 2021 6.502 6.607 6.502 6.563 35,010 +0.05(+0.80%)
May 21, 2021 6.607 6.650 6.415 6.511 29,081 -0.03(-0.40%)
May 20, 2021 6.302 6.537 6.276 6.537 54,139 +0.23(+3.72%)
May 19, 2021 6.311 6.398 6.215 6.302 43,068 +0.02(+0.28%)
May 18, 2021 6.398 6.494 6.246 6.285 75,646 -0.16(-2.43%)
May 17, 2021 6.494 6.511 6.337 6.441 23,814 -0.04(-0.67%)
May 14, 2021 6.415 6.511 6.415 6.485 21,472 +0.11(+1.77%)
May 13, 2021 6.215 6.389 6.215 6.372 51,983 +0.16(+2.52%)
May 12, 2021 6.276 6.276 6.128 6.215 50,584 +0.10(+1.56%)
May 11, 2021 6.059 6.276 6.059 6.120 30,878 -0.01(-0.14%)
May 10, 2021 6.128 6.215 6.120 6.128 45,959 -0.01(-0.14%)
May 07, 2021 6.085 6.268 6.085 6.137 33,464 -0.03(-0.42%)
May 06, 2021 6.024 6.224 6.024 6.163 52,232 +0.10(+1.58%)
May 05, 2021 6.224 6.224 6.024 6.068 88,591 -0.10(-1.69%)
May 04, 2021 6.163 6.285 6.094 6.172 42,371 -0.01(-0.14%)
May 03, 2021 6.155 6.207 5.998 6.181 74,993 +0.16(+2.60%)
Apr 30, 2021 6.155 6.224 5.998 6.024 74,083 -0.13(-2.12%)
Apr 29, 2021 6.181 6.224 6.042 6.155 38,372 +0.07(+1.14%)
Apr 28, 2021 6.259 6.259 6.050 6.085 52,279 -0.10(-1.69%)
Apr 27, 2021 6.363 6.413 6.085 6.189 51,903 -0.11(-1.79%)
Apr 26, 2021 6.146 6.424 6.146 6.302 82,551 +0.24(+4.02%)
Apr 23, 2021 6.085 6.155 6.042 6.059 25,998 +0.02(+0.29%)
Apr 22, 2021 6.163 6.172 6.007 6.042 41,610 +0.02(+0.29%)
Apr 21, 2021 6.102 6.181 6.016 6.024 24,894 -0.06(-1.00%)
Apr 20, 2021 6.085 6.111 6.024 6.085 49,347 +0.00(+0.00%)
Apr 19, 2021 6.085 6.363 6.042 6.085 45,541 +0.00(+0.00%)
Apr 16, 2021 6.198 6.198 6.085 6.085 33,015 -0.02(-0.28%)
Apr 15, 2021 6.102 6.268 6.094 6.102 36,289 +0.00(+0.00%)
Apr 14, 2021 6.085 6.172 6.076 6.102 35,662 +0.02(+0.29%)
Apr 13, 2021 6.128 6.172 6.076 6.085 49,144 -0.03(-0.43%)
Apr 12, 2021 6.276 6.311 6.102 6.111 57,300 -0.17(-2.63%)
Apr 09, 2021 6.407 6.433 6.207 6.276 34,395 -0.06(-0.96%)
Apr 08, 2021 6.450 6.476 6.268 6.337 15,587 -0.01(-0.14%)
Apr 07, 2021 6.459 6.476 6.346 6.346 45,427 -0.14(-2.14%)
Apr 06, 2021 6.702 6.702 6.472 6.485 24,011 -0.10(-1.58%)
Apr 05, 2021 6.815 6.843 6.485 6.589 35,191 -0.19(-2.82%)
Apr 01, 2021 6.633 6.780 6.528 6.780 30,599 +0.23(+3.45%)
Mar 31, 2021 6.633 6.928 6.554 6.554 90,782 -0.33(-4.80%)
Mar 30, 2021 6.685 6.954 6.476 6.885 89,762 +0.37(+5.74%)
Mar 29, 2021 6.650 6.798 6.476 6.511 23,828 -0.17(-2.47%)
Mar 26, 2021 6.676 6.694 6.528 6.676 16,795 +0.11(+1.72%)
Mar 25, 2021 6.633 6.659 6.450 6.563 43,764 +0.10(+1.62%)
Mar 24, 2021 6.667 6.789 6.441 6.459 27,062 -0.06(-0.93%)
Mar 23, 2021 6.694 6.780 6.476 6.520 30,811 -0.30(-4.46%)
Mar 22, 2021 6.659 6.833 6.528 6.824 30,262 +0.16(+2.35%)
Mar 19, 2021 6.824 6.954 6.485 6.667 166,572 -0.12(-1.79%)
Mar 18, 2021 7.146 7.231 6.746 6.789 37,840 -0.30(-4.17%)
Mar 17, 2021 7.172 7.247 6.898 7.085 23,921 -0.17(-2.40%)
Mar 16, 2021 7.545 7.728 6.985 7.259 51,936 -0.37(-4.90%)
Mar 15, 2021 7.467 7.771 6.989 7.632 137,989 +0.25(+3.42%)
Mar 12, 2021 7.380 7.432 7.319 7.380 46,589 +0.00(+0.00%)
Mar 11, 2021 7.380 7.380 7.276 7.380 27,895 +0.05(+0.71%)
Mar 10, 2021 7.311 7.380 7.128 7.328 30,679 +0.01(+0.12%)
Mar 09, 2021 7.085 7.380 6.967 7.319 26,414 +0.27(+3.82%)
Mar 08, 2021 7.093 7.328 6.937 7.050 48,113 -0.10(-1.46%)
Mar 05, 2021 7.128 7.632 7.085 7.154 67,066 +0.06(+0.86%)
Mar 04, 2021 6.728 7.172 6.549 7.093 66,317 +0.41(+6.11%)
Mar 03, 2021 6.085 6.707 6.085 6.685 39,636 +0.59(+9.70%)
Mar 02, 2021 6.355 6.355 6.094 6.094 21,019 -0.19(-3.04%)
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.