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 30, 2020 4.915 5.049 4.798 4.798 20,279 -0.27(-5.27%)
Jun 29, 2020 4.631 5.065 4.498 5.065 36,403 +0.65(+14.74%)
Jun 26, 2020 4.840 4.965 4.381 4.414 104,136 -0.55(-11.09%)
Jun 25, 2020 4.631 4.965 4.631 4.965 20,238 +0.33(+7.01%)
Jun 24, 2020 4.757 4.848 4.640 4.640 20,613 -0.24(-4.96%)
Jun 23, 2020 5.065 5.065 4.882 4.882 6,594 -0.12(-2.34%)
Jun 22, 2020 4.807 5.015 4.798 4.999 13,649 +0.07(+1.35%)
Jun 19, 2020 5.165 5.165 4.706 4.932 121,632 -0.24(-4.68%)
Jun 18, 2020 4.923 5.199 4.923 5.174 17,405 +0.17(+3.33%)
Jun 17, 2020 5.382 5.382 5.007 5.007 11,345 -0.38(-7.12%)
Jun 16, 2020 5.716 5.716 5.124 5.391 27,746 -0.16(-2.86%)
Jun 15, 2020 5.040 5.674 4.857 5.549 143,077 +0.58(+11.76%)
Jun 12, 2020 4.890 5.015 4.740 4.965 35,471 +0.20(+4.20%)
Jun 11, 2020 5.007 5.024 4.706 4.765 65,337 -0.34(-6.70%)
Jun 10, 2020 5.257 5.257 5.074 5.107 24,459 -0.16(-3.01%)
Jun 09, 2020 5.015 5.341 5.015 5.266 39,032 +0.13(+2.44%)
Jun 08, 2020 5.249 5.249 4.972 5.140 23,832 +0.05(+0.98%)
Jun 05, 2020 4.932 5.124 4.907 5.090 27,202 +0.33(+6.83%)
Jun 04, 2020 4.982 4.991 4.681 4.765 35,012 -0.24(-4.83%)
Jun 03, 2020 4.990 5.508 4.873 5.007 46,849 +0.18(+3.81%)
Jun 02, 2020 4.723 5.007 4.665 4.823 10,866 +0.23(+5.09%)
Jun 01, 2020 4.648 4.965 4.590 4.590 43,371 -0.05(-1.08%)
May 29, 2020 4.798 4.857 4.606 4.640 19,772 -0.13(-2.71%)
May 28, 2020 5.116 5.191 4.711 4.769 30,809 -0.21(-4.31%)
May 27, 2020 5.257 5.257 4.901 4.984 81,400 -0.03(-0.66%)
May 26, 2020 5.133 5.232 4.914 5.017 26,122 +0.10(+2.02%)
May 22, 2020 5.174 5.174 4.794 4.918 20,688 -0.21(-4.03%)
May 21, 2020 5.133 5.182 5.058 5.124 15,041 +0.10(+1.97%)
May 20, 2020 4.984 5.174 4.686 5.025 29,885 +0.18(+3.75%)
May 19, 2020 5.034 5.034 4.761 4.843 14,269 -0.34(-6.54%)
May 18, 2020 4.827 5.182 4.761 5.182 53,289 +0.52(+11.17%)
May 15, 2020 4.455 4.794 4.323 4.662 29,642 +0.26(+5.82%)
May 14, 2020 4.348 4.546 4.257 4.405 40,493 -0.09(-2.02%)
May 13, 2020 4.554 4.629 4.438 4.496 43,555 -0.14(-3.03%)
May 12, 2020 4.777 4.992 4.637 4.637 33,003 -0.30(-6.03%)
May 11, 2020 4.976 5.133 4.711 4.934 40,419 -0.17(-3.24%)
May 08, 2020 5.124 5.133 4.901 5.100 28,674 +0.12(+2.32%)
May 07, 2020 4.885 5.051 4.596 4.984 12,638 +0.25(+5.24%)
May 06, 2020 4.976 5.067 4.719 4.736 22,312 -0.30(-5.91%)
May 05, 2020 5.381 5.381 5.025 5.034 24,769 -0.17(-3.33%)
May 04, 2020 5.034 5.455 4.951 5.207 36,482 +0.03(+0.64%)
May 01, 2020 4.934 5.266 4.914 5.174 29,642 +0.05(+0.97%)
Apr 30, 2020 5.372 5.596 5.009 5.124 44,862 -0.55(-9.62%)
Apr 29, 2020 4.686 5.786 4.670 5.670 68,390 +1.32(+30.42%)
Apr 28, 2020 5.042 5.116 4.348 4.348 30,047 -0.75(-14.75%)
Apr 27, 2020 4.761 5.108 4.761 5.100 31,303 +0.27(+5.65%)
Apr 24, 2020 4.794 4.877 4.620 4.827 11,856 -0.09(-1.85%)
Apr 23, 2020 4.637 4.934 4.620 4.918 19,370 +0.21(+4.39%)
Apr 22, 2020 4.719 4.852 4.554 4.711 16,722 +0.13(+2.89%)
Apr 21, 2020 4.521 4.736 4.381 4.579 27,444 -0.03(-0.72%)
Apr 20, 2020 5.000 5.000 4.554 4.612 24,830 -0.56(-10.86%)
Apr 17, 2020 4.645 5.240 4.579 5.174 31,456 +0.62(+13.61%)
Apr 16, 2020 4.753 4.901 4.546 4.554 53,497 -0.21(-4.34%)
Apr 15, 2020 4.637 5.042 4.637 4.761 73,229 -0.24(-4.79%)
Apr 14, 2020 5.348 5.720 4.984 5.000 24,994 -0.64(-11.42%)
Apr 13, 2020 5.612 5.662 5.141 5.645 60,639 -0.14(-2.43%)
Apr 09, 2020 5.943 5.943 5.711 5.786 27,948 +0.08(+1.45%)
Apr 08, 2020 5.769 5.769 5.596 5.703 24,882 +0.01(+0.15%)
Apr 07, 2020 5.579 5.786 5.505 5.695 34,944 -0.08(-1.43%)
Apr 06, 2020 5.364 5.777 5.364 5.777 31,606 +0.41(+7.54%)
Apr 03, 2020 5.480 5.480 4.984 5.372 30,851 -0.41(-7.14%)
Apr 02, 2020 5.174 5.786 4.794 5.786 27,264 +0.79(+15.70%)
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.