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

FNCB Bancorp Inc (NQ: FNCB )

5.700 UNCHANGED
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 (%)
Feb 28, 2022 8.637 8.637 8.230 8.230 11,805 -0.09(-1.12%)
Feb 25, 2022 8.173 8.428 8.305 8.323 9,427 +0.22(+2.70%)
Feb 24, 2022 8.252 8.333 8.104 8.104 8,959 -0.28(-3.34%)
Feb 23, 2022 8.305 8.419 8.277 8.384 10,554 +0.12(+1.49%)
Feb 22, 2022 8.410 8.434 8.156 8.261 45,916 -0.15(-1.78%)
Feb 18, 2022 8.410 0 +0.08(+0.95%)
Feb 17, 2022 8.296 8.393 8.296 8.331 4,158 +0.03(+0.32%)
Feb 16, 2022 8.230 8.305 8.230 8.305 1,958 +0.14(+1.72%)
Feb 15, 2022 8.103 8.305 8.009 8.164 10,243 -0.03(-0.32%)
Feb 14, 2022 8.349 8.349 8.191 8.191 41,366 -0.16(-1.89%)
Feb 11, 2022 8.314 8.375 8.129 8.349 64,757 +0.09(+1.06%)
Feb 10, 2022 8.235 8.305 8.103 8.261 15,620 +0.03(+0.32%)
Feb 09, 2022 8.199 8.261 8.113 8.235 26,305 +0.11(+1.30%)
Feb 08, 2022 8.076 8.182 8.059 8.129 4,178 +0.05(+0.65%)
Feb 07, 2022 8.015 8.076 7.944 8.076 10,513 +0.10(+1.19%)
Feb 04, 2022 8.015 8.024 7.927 7.981 2,991 -0.10(-1.29%)
Feb 03, 2022 7.936 8.085 8.085 12,015 +0.17(+2.11%)
Feb 02, 2022 7.778 7.927 7.778 7.918 11,655 +0.01(+0.11%)
Feb 01, 2022 7.778 7.909 7.778 7.909 11,599 +0.11(+1.47%)
Jan 31, 2022 7.690 7.909 7.795 41,369 +0.05(+0.68%)
Jan 28, 2022 7.848 7.848 7.699 7.742 10,098 +0.09(+1.15%)
Jan 27, 2022 7.646 7.822 7.646 7.655 18,224 -0.04(-0.46%)
Jan 26, 2022 7.690 7.699 7.623 7.690 11,910 -0.01(-0.11%)
Jan 25, 2022 7.690 7.742 7.681 7.699 5,842 +0.04(+0.46%)
Jan 24, 2022 7.892 7.892 7.655 7.663 24,058 -0.22(-2.79%)
Jan 21, 2022 7.866 7.909 7.795 7.883 5,642 -0.05(-0.58%)
Jan 20, 2022 7.765 7.929 7.765 7.929 1,714 +0.03(+0.36%)
Jan 19, 2022 7.909 8.015 7.699 7.901 17,491 -0.09(-1.10%)
Jan 18, 2022 7.918 7.989 7.909 7.989 9,106 +0.07(+0.89%)
Jan 14, 2022 7.918 0 -0.00(-0.01%)
Jan 13, 2022 7.927 8.059 7.909 7.919 10,756 -0.03(-0.32%)
Jan 12, 2022 8.076 8.076 7.936 7.945 9,326 -0.05(-0.66%)
Jan 11, 2022 7.989 8.059 7.940 7.997 12,959 +0.02(+0.22%)
Jan 10, 2022 8.015 8.059 7.927 7.980 8,436 -0.01(-0.11%)
Jan 07, 2022 7.989 8.059 7.925 7.989 2,686 +0.08(+1.00%)
Jan 06, 2022 7.918 8.094 7.909 7.909 9,164 +0.00(+0.00%)
Jan 05, 2022 7.962 8.103 7.909 7.909 8,404 -0.04(-0.55%)
Jan 04, 2022 7.927 8.085 7.909 7.953 10,645 +0.02(+0.22%)
Jan 03, 2022 7.909 8.120 7.909 7.936 4,741 -0.18(-2.27%)
Dec 31, 2021 8.006 8.120 7.945 8.120 1,694 +0.12(+1.54%)
Dec 30, 2021 7.953 8.076 7.909 7.997 16,408 +0.04(+0.44%)
Dec 29, 2021 8.129 8.129 7.962 7.962 7,513 -0.15(-1.84%)
Dec 28, 2021 8.041 8.156 8.019 8.112 11,969 -0.01(-0.16%)
Dec 27, 2021 8.085 8.251 8.023 8.125 16,111 -0.00(-0.05%)
Dec 23, 2021 8.226 8.261 7.927 8.129 27,021 +0.15(+1.87%)
Dec 22, 2021 7.927 7.997 7.918 7.980 4,724 -0.15(-1.84%)
Dec 21, 2021 7.936 8.129 7.822 8.129 14,265 +0.13(+1.65%)
Dec 20, 2021 8.059 8.059 7.910 7.997 6,381 -0.02(-0.22%)
Dec 17, 2021 7.945 8.085 7.909 8.015 17,693 +0.07(+0.89%)
Dec 16, 2021 7.830 7.953 7.778 7.945 27,459 +0.11(+1.46%)
Dec 15, 2021 7.742 7.997 7.613 7.830 97,291 +0.10(+1.25%)
Dec 14, 2021 7.558 7.742 7.558 7.734 48,767 +0.17(+2.21%)
Dec 13, 2021 7.646 7.672 7.558 7.567 21,331 -0.07(-0.92%)
Dec 10, 2021 7.672 7.672 7.558 7.637 6,951 +0.08(+1.05%)
Dec 09, 2021 7.751 7.751 7.558 7.558 15,558 -0.17(-2.16%)
Dec 08, 2021 7.710 7.751 7.683 7.725 2,824 -0.01(-0.11%)
Dec 07, 2021 7.742 7.757 7.716 7.734 2,546 -0.04(-0.45%)
Dec 06, 2021 7.866 7.892 7.673 7.769 15,080 -0.05(-0.67%)
Dec 03, 2021 7.909 7.909 7.805 7.822 2,853 -0.11(-1.33%)
Dec 02, 2021 7.945 7.953 7.927 7.927 10,977 +0.02(+0.22%)
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.