Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FNCB Bancorp Inc (NQ: FNCB )

5.540 -0.020 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 29, 2020 4.803 4.861 4.611 4.644 19,754 -0.13(-2.71%)
May 28, 2020 5.121 5.195 4.715 4.773 30,781 -0.22(-4.31%)
May 27, 2020 5.261 5.261 4.906 4.988 81,327 -0.03(-0.66%)
May 26, 2020 5.137 5.237 4.918 5.022 26,098 +0.10(+2.02%)
May 22, 2020 5.179 5.179 4.798 4.922 20,670 -0.21(-4.03%)
May 21, 2020 5.137 5.187 5.063 5.129 15,027 +0.10(+1.97%)
May 20, 2020 4.988 5.179 4.691 5.030 29,858 +0.18(+3.75%)
May 19, 2020 5.038 5.038 4.765 4.848 14,256 -0.34(-6.54%)
May 18, 2020 4.831 5.187 4.765 5.187 53,241 +0.52(+11.17%)
May 15, 2020 4.459 4.798 4.327 4.666 29,615 +0.26(+5.82%)
May 14, 2020 4.351 4.550 4.260 4.409 40,456 -0.09(-2.02%)
May 13, 2020 4.558 4.633 4.442 4.500 43,516 -0.14(-3.03%)
May 12, 2020 4.782 4.997 4.641 4.641 32,973 -0.30(-6.03%)
May 11, 2020 4.980 5.137 4.715 4.939 40,383 -0.17(-3.24%)
May 08, 2020 5.129 5.137 4.906 5.104 28,648 +0.12(+2.32%)
May 07, 2020 4.889 5.055 4.600 4.988 12,627 +0.25(+5.24%)
May 06, 2020 4.980 5.071 4.724 4.740 22,292 -0.30(-5.91%)
May 05, 2020 5.386 5.386 5.030 5.038 24,747 -0.17(-3.33%)
May 04, 2020 5.038 5.460 4.955 5.212 36,449 +0.03(+0.64%)
May 01, 2020 4.939 5.270 4.918 5.179 29,615 +0.05(+0.97%)
Apr 30, 2020 5.377 5.601 5.013 5.129 44,821 -0.55(-9.62%)
Apr 29, 2020 4.691 5.791 4.674 5.675 68,329 +1.32(+30.42%)
Apr 28, 2020 5.046 5.121 4.351 4.351 30,020 -0.75(-14.75%)
Apr 27, 2020 4.765 5.113 4.765 5.104 31,274 +0.27(+5.65%)
Apr 24, 2020 4.798 4.881 4.624 4.831 11,846 -0.09(-1.85%)
Apr 23, 2020 4.641 4.939 4.624 4.922 19,352 +0.21(+4.39%)
Apr 22, 2020 4.724 4.856 4.558 4.715 16,707 +0.13(+2.89%)
Apr 21, 2020 4.525 4.740 4.385 4.583 27,420 -0.03(-0.72%)
Apr 20, 2020 5.005 5.005 4.558 4.616 24,807 -0.56(-10.86%)
Apr 17, 2020 4.649 5.245 4.583 5.179 31,428 +0.62(+13.61%)
Apr 16, 2020 4.757 4.906 4.550 4.558 53,448 -0.21(-4.34%)
Apr 15, 2020 4.641 5.046 4.641 4.765 73,163 -0.24(-4.79%)
Apr 14, 2020 5.352 5.725 4.988 5.005 24,972 -0.65(-11.42%)
Apr 13, 2020 5.617 5.667 5.146 5.650 60,584 -0.14(-2.43%)
Apr 09, 2020 5.948 5.948 5.716 5.791 27,923 +0.08(+1.45%)
Apr 08, 2020 5.774 5.774 5.601 5.708 24,859 +0.01(+0.15%)
Apr 07, 2020 5.584 5.791 5.510 5.700 34,913 -0.08(-1.43%)
Apr 06, 2020 5.369 5.783 5.369 5.783 31,578 +0.41(+7.54%)
Apr 03, 2020 5.485 5.485 4.989 5.377 30,824 -0.41(-7.14%)
Apr 02, 2020 5.179 5.791 4.798 5.791 27,240 +0.79(+15.70%)
Apr 01, 2020 5.361 5.386 4.988 5.005 44,615 -0.71(-12.45%)
Mar 31, 2020 5.692 5.865 4.765 5.716 46,069 +0.26(+4.86%)
Mar 30, 2020 5.501 5.501 5.071 5.452 14,293 +0.06(+1.07%)
Mar 27, 2020 6.130 6.130 5.286 5.394 16,681 -0.86(-13.76%)
Mar 26, 2020 5.369 6.279 5.270 6.254 123,545 +0.79(+14.55%)
Mar 25, 2020 5.576 5.576 5.029 5.460 27,734 -0.41(-7.04%)
Mar 24, 2020 4.798 5.874 4.699 5.874 69,114 +1.32(+29.09%)
Mar 23, 2020 5.022 5.022 4.368 4.550 27,896 -0.22(-4.51%)
Mar 20, 2020 5.592 5.592 4.757 4.765 57,538 -0.82(-14.67%)
Mar 19, 2020 5.005 5.998 4.476 5.584 48,335 +0.78(+16.18%)
Mar 18, 2020 5.220 5.576 4.591 4.806 49,496 -1.03(-17.59%)
Mar 17, 2020 4.715 5.940 4.220 5.832 62,348 +1.07(+22.40%)
Mar 16, 2020 5.998 5.998 4.550 4.765 148,807 -1.03(-17.71%)
Mar 13, 2020 4.600 5.791 4.591 5.791 62,373 +1.48(+34.36%)
Mar 12, 2020 4.575 4.575 4.260 4.310 36,348 -0.28(-6.13%)
Mar 11, 2020 4.591 4.757 4.426 4.591 15,412 -0.37(-7.50%)
Mar 10, 2020 5.096 5.096 4.633 4.964 31,283 +0.14(+2.92%)
Mar 09, 2020 4.848 5.005 4.393 4.823 47,449 -0.17(-3.48%)
Mar 06, 2020 4.897 5.005 4.897 4.997 39,164 -0.01(-0.17%)
Mar 05, 2020 5.088 5.249 4.972 5.005 25,157 -0.24(-4.57%)
Mar 04, 2020 5.088 5.286 5.046 5.245 34,107 +0.27(+5.49%)
Mar 03, 2020 5.791 5.865 4.964 4.972 39,112 -0.78(-13.53%)
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.