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 (%)
Jun 28, 2019 6.409 6.615 6.220 6.368 2,545,562 -0.09(-1.40%)
Jun 27, 2019 6.483 6.483 6.220 6.458 85,767 +0.05(+0.77%)
Jun 26, 2019 6.376 6.442 6.253 6.409 51,787 +0.01(+0.13%)
Jun 25, 2019 6.294 6.401 6.212 6.401 54,359 +0.04(+0.65%)
Jun 24, 2019 6.351 6.409 6.277 6.360 59,052 +0.00(+0.00%)
Jun 21, 2019 6.055 6.565 6.055 6.360 87,149 +0.19(+3.07%)
Jun 20, 2019 6.195 6.261 6.063 6.170 42,866 +0.01(+0.13%)
Jun 19, 2019 6.244 6.277 6.121 6.162 41,309 +0.04(+0.67%)
Jun 18, 2019 6.302 6.335 6.121 6.121 77,545 -0.21(-3.38%)
Jun 17, 2019 6.360 6.516 6.294 6.335 125,276 +0.02(+0.26%)
Jun 14, 2019 6.253 6.319 6.220 6.319 48,618 +0.07(+1.19%)
Jun 13, 2019 6.195 6.335 6.080 6.244 86,342 +0.13(+2.15%)
Jun 12, 2019 6.195 6.261 6.055 6.113 125,188 -0.11(-1.72%)
Jun 11, 2019 5.965 6.220 5.940 6.220 71,120 +0.30(+5.00%)
Jun 10, 2019 6.031 6.031 5.924 5.924 71,569 +0.00(+0.00%)
Jun 07, 2019 5.973 6.006 5.924 5.924 83,502 +0.00(+0.00%)
Jun 06, 2019 5.924 6.003 5.889 5.924 32,095 -0.04(-0.69%)
Jun 05, 2019 6.072 6.080 5.965 5.965 11,729 -0.11(-1.76%)
Jun 04, 2019 6.031 6.220 5.973 6.072 40,777 +0.03(+0.54%)
Jun 03, 2019 6.088 6.088 5.957 6.039 37,578 -0.01(-0.14%)
May 31, 2019 6.162 6.162 6.047 6.047 8,629 -0.11(-1.74%)
May 30, 2019 6.129 6.211 6.048 6.154 13,260 +0.11(+1.76%)
May 29, 2019 6.187 6.317 6.048 6.048 22,515 -0.15(-2.37%)
May 28, 2019 6.072 6.244 6.072 6.195 30,034 +0.12(+2.02%)
May 24, 2019 6.138 6.187 6.023 6.072 21,168 +0.05(+0.81%)
May 23, 2019 6.277 6.277 6.023 6.023 39,129 -0.25(-3.91%)
May 22, 2019 6.317 6.317 6.252 6.268 10,701 -0.09(-1.41%)
May 21, 2019 6.465 6.465 6.326 6.358 26,369 -0.04(-0.64%)
May 20, 2019 6.326 6.399 6.309 6.399 37,904 +0.07(+1.16%)
May 17, 2019 6.399 6.399 6.260 6.326 9,299 -0.02(-0.39%)
May 16, 2019 6.350 6.350 6.285 6.350 14,121 +0.03(+0.52%)
May 15, 2019 6.366 6.366 6.121 6.317 30,472 -0.02(-0.26%)
May 14, 2019 6.244 6.391 6.244 6.334 52,278 -0.02(-0.39%)
May 13, 2019 6.383 6.489 6.228 6.358 42,450 -0.08(-1.27%)
May 10, 2019 6.383 6.481 6.383 6.440 13,949 +0.03(+0.51%)
May 09, 2019 6.473 6.538 6.334 6.407 42,972 -0.11(-1.75%)
May 08, 2019 6.618 6.618 6.375 6.522 28,840 -0.03(-0.50%)
May 07, 2019 6.571 6.571 6.538 6.554 9,359 +0.02(+0.25%)
May 06, 2019 6.571 6.636 6.538 6.538 38,463 -0.02(-0.37%)
May 03, 2019 6.530 6.563 6.506 6.563 30,834 +0.08(+1.26%)
May 02, 2019 6.530 6.571 6.236 6.481 18,502 -0.03(-0.50%)
May 01, 2019 6.595 6.595 6.481 6.514 16,584 -0.01(-0.13%)
Apr 30, 2019 6.432 6.522 6.240 6.522 35,439 +0.10(+1.53%)
Apr 29, 2019 6.399 6.424 6.236 6.424 18,320 +0.06(+0.90%)
Apr 26, 2019 6.334 6.407 6.299 6.366 35,973 +0.03(+0.52%)
Apr 25, 2019 6.062 6.366 6.062 6.334 7,468 +0.06(+0.91%)
Apr 24, 2019 6.203 6.375 6.053 6.277 11,785 -0.13(-2.04%)
Apr 23, 2019 6.375 6.440 6.238 6.407 7,241 +0.02(+0.38%)
Apr 22, 2019 6.326 6.399 6.271 6.383 15,679 +0.05(+0.77%)
Apr 18, 2019 6.179 6.399 6.179 6.334 17,619 +0.10(+1.57%)
Apr 17, 2019 6.342 6.481 6.236 6.236 24,257 -0.20(-3.17%)
Apr 16, 2019 6.424 6.440 6.391 6.440 14,311 +0.08(+1.29%)
Apr 15, 2019 6.473 6.514 6.334 6.358 43,799 -0.16(-2.51%)
Apr 12, 2019 6.522 6.522 6.342 6.522 24,471 +0.04(+0.63%)
Apr 11, 2019 6.440 6.481 6.416 6.481 14,380 +0.11(+1.80%)
Apr 10, 2019 6.538 6.538 6.366 6.366 16,246 -0.16(-2.38%)
Apr 09, 2019 6.416 6.530 6.416 6.522 35,662 +0.04(+0.63%)
Apr 08, 2019 6.481 6.481 6.309 6.481 39,914 +0.04(+0.63%)
Apr 05, 2019 6.424 6.440 6.293 6.440 38,665 +0.02(+0.38%)
Apr 04, 2019 6.440 6.440 6.255 6.416 20,656 -0.02(-0.38%)
Apr 03, 2019 6.399 6.440 6.236 6.440 28,172 +0.05(+0.77%)
Apr 02, 2019 6.293 6.399 6.150 6.391 34,739 +0.03(+0.51%)
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.