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

FNCB Bancorp Inc (NQ: FNCB )

5.700 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 4.768 4.922 4.558 4.708 16,938 -0.17(-3.51%)
Oct 29, 2020 4.529 4.879 4.529 4.879 23,464 +0.28(+6.15%)
Oct 28, 2020 4.708 4.867 4.537 4.597 23,026 -0.11(-2.36%)
Oct 27, 2020 4.811 4.811 4.708 4.708 4,238 -0.05(-1.08%)
Oct 26, 2020 4.713 4.922 4.713 4.760 9,491 -0.14(-2.80%)
Oct 23, 2020 4.974 5.153 4.597 4.897 32,007 +0.02(+0.35%)
Oct 22, 2020 5.076 5.162 4.879 4.879 22,329 -0.09(-1.72%)
Oct 21, 2020 4.828 5.128 4.828 4.965 8,617 -0.15(-2.85%)
Oct 20, 2020 4.905 5.111 4.811 5.111 6,700 +0.32(+6.61%)
Oct 19, 2020 4.870 5.136 4.794 4.794 3,822 -0.20(-3.95%)
Oct 16, 2020 5.042 5.171 4.991 4.991 15,186 -0.15(-3.00%)
Oct 15, 2020 5.042 5.179 4.965 5.145 12,746 +0.42(+8.88%)
Oct 14, 2020 4.965 4.965 4.683 4.725 6,421 -0.24(-4.83%)
Oct 13, 2020 5.076 5.076 4.965 4.965 2,602 -0.17(-3.33%)
Oct 12, 2020 5.179 5.179 4.876 5.136 5,248 -0.03(-0.50%)
Oct 09, 2020 5.128 5.162 4.905 5.162 2,569 +0.09(+1.86%)
Oct 08, 2020 5.051 5.162 5.012 5.068 13,966 +0.14(+2.78%)
Oct 07, 2020 5.051 5.256 4.897 4.931 27,684 -0.01(-0.17%)
Oct 06, 2020 5.179 5.222 4.939 4.939 11,634 -0.24(-4.63%)
Oct 05, 2020 4.820 5.188 4.760 5.179 21,971 +0.45(+9.60%)
Oct 02, 2020 4.537 4.760 4.417 4.725 15,886 +0.10(+2.22%)
Oct 01, 2020 4.597 4.743 4.537 4.623 19,678 +0.07(+1.50%)
Sep 30, 2020 4.451 4.623 4.451 4.554 5,280 +0.10(+2.31%)
Sep 29, 2020 4.580 4.614 4.451 4.451 7,713 -0.08(-1.70%)
Sep 28, 2020 4.606 4.708 4.503 4.529 15,985 +0.03(+0.57%)
Sep 25, 2020 4.486 4.597 4.402 4.503 13,901 -0.06(-1.31%)
Sep 24, 2020 4.494 4.563 4.366 4.563 28,122 +0.11(+2.50%)
Sep 23, 2020 4.734 4.811 4.374 4.451 42,610 -0.33(-6.98%)
Sep 22, 2020 5.008 5.008 4.717 4.785 33,227 +0.03(+0.54%)
Sep 21, 2020 5.136 5.136 4.717 4.760 41,789 -0.28(-5.60%)
Sep 18, 2020 5.470 5.479 4.982 5.042 116,698 -0.37(-6.80%)
Sep 17, 2020 5.290 5.556 5.290 5.410 6,408 +0.12(+2.27%)
Sep 16, 2020 5.573 5.573 5.273 5.290 16,597 -0.24(-4.33%)
Sep 15, 2020 5.350 5.932 5.209 5.530 128,469 +0.28(+5.38%)
Sep 14, 2020 5.230 5.308 5.136 5.248 10,337 +0.14(+2.68%)
Sep 11, 2020 5.273 5.273 5.059 5.111 25,816 -0.11(-2.13%)
Sep 10, 2020 5.145 5.265 5.136 5.222 8,539 +0.08(+1.50%)
Sep 09, 2020 5.119 5.299 5.016 5.145 12,503 +0.11(+2.21%)
Sep 08, 2020 5.162 5.162 4.974 5.034 14,900 -0.31(-5.77%)
Sep 04, 2020 5.342 5.342 5.131 5.342 7,593 +0.05(+0.97%)
Sep 03, 2020 5.213 5.350 5.136 5.290 15,156 +0.02(+0.32%)
Sep 02, 2020 5.111 5.273 4.854 5.273 15,750 +0.14(+2.67%)
Sep 01, 2020 4.939 5.199 4.789 5.136 29,470 +0.13(+2.56%)
Aug 31, 2020 5.342 5.342 4.939 5.008 13,656 -0.38(-7.07%)
Aug 28, 2020 5.389 5.389 5.143 5.389 9,426 -0.02(-0.31%)
Aug 27, 2020 5.321 5.446 5.143 5.406 12,157 +0.13(+2.41%)
Aug 26, 2020 5.274 5.397 5.189 5.279 9,646 +0.00(+0.08%)
Aug 25, 2020 5.262 5.279 5.215 5.274 20,087 +0.11(+2.22%)
Aug 24, 2020 5.185 5.465 4.922 5.160 7,090 +0.02(+0.33%)
Aug 21, 2020 5.058 5.262 5.049 5.143 15,318 +0.08(+1.51%)
Aug 20, 2020 5.058 5.143 5.056 5.066 3,716 -0.07(-1.32%)
Aug 19, 2020 5.202 5.202 5.134 5.134 4,724 +0.01(+0.17%)
Aug 18, 2020 5.202 5.256 5.126 5.126 5,149 -0.08(-1.63%)
Aug 17, 2020 5.380 5.380 5.211 5.211 7,178 -0.15(-2.85%)
Aug 14, 2020 5.329 5.410 5.312 5.363 2,474 -0.08(-1.40%)
Aug 13, 2020 5.279 5.465 5.279 5.440 3,761 +0.05(+0.94%)
Aug 12, 2020 5.270 5.431 5.075 5.389 32,393 +0.24(+4.61%)
Aug 11, 2020 5.346 5.346 5.075 5.151 45,217 -0.11(-2.10%)
Aug 10, 2020 5.338 5.355 4.943 5.262 50,192 -0.10(-1.90%)
Aug 07, 2020 5.024 5.406 4.998 5.363 19,796 +0.31(+6.22%)
Aug 06, 2020 4.973 5.057 4.846 5.049 7,793 +0.01(+0.17%)
Aug 05, 2020 4.897 5.058 4.837 5.041 16,465 +0.20(+4.21%)
Aug 04, 2020 4.727 4.998 4.727 4.837 5,663 +0.03(+0.71%)
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.