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 (%)
Mar 31, 2020 5.687 5.860 4.761 5.711 46,110 +0.26(+4.86%)
Mar 30, 2020 5.496 5.496 5.067 5.447 14,306 +0.06(+1.07%)
Mar 27, 2020 6.125 6.125 5.282 5.389 16,696 -0.86(-13.76%)
Mar 26, 2020 5.364 6.273 5.265 6.249 123,656 +0.79(+14.55%)
Mar 25, 2020 5.571 5.571 5.025 5.455 27,759 -0.41(-7.04%)
Mar 24, 2020 4.794 5.868 4.695 5.868 69,177 +1.32(+29.09%)
Mar 23, 2020 5.017 5.017 4.364 4.546 27,921 -0.21(-4.51%)
Mar 20, 2020 5.587 5.587 4.753 4.761 57,590 -0.82(-14.67%)
Mar 19, 2020 5.000 5.992 4.472 5.579 48,379 +0.78(+16.18%)
Mar 18, 2020 5.215 5.571 4.587 4.802 49,540 -1.02(-17.59%)
Mar 17, 2020 4.711 5.934 4.216 5.827 62,404 +1.07(+22.40%)
Mar 16, 2020 5.992 5.992 4.546 4.761 148,942 -1.02(-17.71%)
Mar 13, 2020 4.596 5.786 4.587 5.786 62,429 +1.48(+34.36%)
Mar 12, 2020 4.571 4.571 4.257 4.306 36,381 -0.28(-6.13%)
Mar 11, 2020 4.587 4.753 4.422 4.587 15,425 -0.37(-7.50%)
Mar 10, 2020 5.091 5.091 4.629 4.959 31,311 +0.14(+2.92%)
Mar 09, 2020 4.843 5.000 4.389 4.819 47,492 -0.17(-3.48%)
Mar 06, 2020 4.893 5.000 4.893 4.992 39,200 -0.01(-0.17%)
Mar 05, 2020 5.083 5.245 4.967 5.000 25,179 -0.24(-4.57%)
Mar 04, 2020 5.083 5.282 5.042 5.240 34,137 +0.27(+5.49%)
Mar 03, 2020 5.786 5.860 4.959 4.967 39,148 -0.78(-13.53%)
Mar 02, 2020 5.579 6.017 5.579 5.744 19,562 +0.28(+5.14%)
Feb 28, 2020 5.885 5.885 5.455 5.463 60,735 -0.30(-5.23%)
Feb 27, 2020 5.929 5.929 5.765 5.765 20,669 -0.24(-3.96%)
Feb 26, 2020 5.970 6.073 5.781 6.003 4,711 +0.18(+3.10%)
Feb 25, 2020 6.150 6.150 5.781 5.822 14,268 -0.26(-4.31%)
Feb 24, 2020 6.191 6.308 6.085 6.085 23,873 -0.14(-2.24%)
Feb 21, 2020 6.298 6.372 6.224 6.224 19,266 -0.01(-0.13%)
Feb 20, 2020 6.126 6.241 6.126 6.232 10,026 +0.08(+1.33%)
Feb 19, 2020 6.150 6.150 6.150 6.150 3,836 +0.07(+1.08%)
Feb 18, 2020 6.314 6.314 6.044 6.085 10,232 -0.19(-3.01%)
Feb 14, 2020 6.273 6.372 6.273 6.273 8,901 -0.06(-0.91%)
Feb 13, 2020 6.273 6.331 6.257 6.331 3,780 +0.16(+2.66%)
Feb 12, 2020 6.306 6.306 6.167 6.167 5,682 -0.07(-1.05%)
Feb 11, 2020 6.396 6.396 6.232 6.232 1,920 -0.02(-0.26%)
Feb 10, 2020 6.109 6.493 6.109 6.249 18,480 +0.03(+0.53%)
Feb 07, 2020 6.290 6.331 6.208 6.216 18,413 -0.07(-1.04%)
Feb 06, 2020 6.503 6.536 6.191 6.282 25,402 -0.16(-2.42%)
Feb 05, 2020 6.519 6.533 6.437 6.437 5,976 +0.00(+0.00%)
Feb 04, 2020 6.479 6.479 6.437 6.437 6,444 +0.00(+0.00%)
Feb 03, 2020 6.462 6.479 6.437 6.437 7,367 +0.00(+0.00%)
Jan 31, 2020 6.552 6.593 6.437 6.437 15,242 -0.11(-1.63%)
Jan 30, 2020 6.552 6.552 6.503 6.544 3,489 -0.02(-0.25%)
Jan 29, 2020 6.519 6.561 6.479 6.561 11,367 +0.00(+0.00%)
Jan 28, 2020 6.536 6.561 6.479 6.561 11,657 +0.12(+1.91%)
Jan 27, 2020 6.376 6.651 6.376 6.437 20,494 -0.12(-1.88%)
Jan 24, 2020 6.684 6.684 6.561 6.561 5,365 -0.09(-1.36%)
Jan 23, 2020 6.675 6.766 6.561 6.651 28,195 +0.09(+1.38%)
Jan 22, 2020 6.479 6.643 6.479 6.561 18,711 +0.08(+1.27%)
Jan 21, 2020 6.643 6.643 6.421 6.479 17,084 -0.12(-1.86%)
Jan 17, 2020 6.716 6.716 6.602 6.602 11,218 +0.00(+0.00%)
Jan 16, 2020 6.749 6.766 6.602 6.602 24,377 -0.08(-1.23%)
Jan 15, 2020 6.692 7.003 6.633 6.684 13,116 +0.07(+0.99%)
Jan 14, 2020 6.725 6.889 6.618 6.618 18,301 -0.12(-1.82%)
Jan 13, 2020 6.946 6.946 6.602 6.741 21,608 -0.02(-0.36%)
Jan 10, 2020 6.700 7.003 6.622 6.766 11,584 +0.07(+0.98%)
Jan 09, 2020 6.675 6.856 6.569 6.700 12,646 +0.01(+0.12%)
Jan 08, 2020 6.684 6.807 6.684 6.692 5,155 +0.02(+0.37%)
Jan 07, 2020 6.626 6.670 6.626 6.667 1,654 -0.18(-2.63%)
Jan 06, 2020 6.782 6.995 6.695 6.848 10,461 +0.00(+0.00%)
Jan 03, 2020 6.839 6.889 6.823 6.848 5,609 -0.09(-1.30%)
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.