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 (%)
Jun 30, 2021 6.267 6.310 6.215 6.276 103,407 -0.03(-0.55%)
Jun 29, 2021 6.379 6.379 6.310 6.310 19,199 -0.07(-1.08%)
Jun 28, 2021 6.388 6.397 6.224 6.379 58,795 +0.13(+2.07%)
Jun 25, 2021 6.345 6.371 6.181 6.250 2,468,385 -0.09(-1.36%)
Jun 24, 2021 6.284 6.336 6.224 6.336 170,212 +0.11(+1.80%)
Jun 23, 2021 6.181 6.310 6.172 6.224 117,291 +0.03(+0.56%)
Jun 22, 2021 6.241 6.319 6.181 6.189 117,436 -0.09(-1.38%)
Jun 21, 2021 6.293 6.353 6.198 6.276 78,265 +0.04(+0.69%)
Jun 18, 2021 6.198 6.379 6.181 6.233 166,436 -0.04(-0.69%)
Jun 17, 2021 6.302 6.353 6.224 6.276 64,173 -0.05(-0.82%)
Jun 16, 2021 6.474 6.474 6.276 6.328 57,751 -0.15(-2.27%)
Jun 15, 2021 6.595 6.889 6.302 6.474 126,087 +0.15(+2.32%)
Jun 14, 2021 6.336 6.431 6.302 6.328 50,611 -0.18(-2.79%)
Jun 11, 2021 6.379 6.509 6.302 6.509 33,111 +0.19(+3.01%)
Jun 10, 2021 6.338 6.338 6.267 6.319 24,095 +0.00(+0.00%)
Jun 09, 2021 6.310 6.345 6.259 6.319 24,030 -0.03(-0.41%)
Jun 08, 2021 6.423 6.431 6.301 6.345 22,985 +0.04(+0.69%)
Jun 07, 2021 6.353 6.414 6.215 6.302 43,066 +0.03(+0.41%)
Jun 04, 2021 6.440 6.440 6.276 6.276 39,103 -0.15(-2.28%)
Jun 03, 2021 6.371 6.474 6.345 6.423 35,192 +0.04(+0.68%)
Jun 02, 2021 6.418 6.466 6.306 6.379 29,109 +0.03(+0.54%)
Jun 01, 2021 6.379 6.431 6.345 6.345 29,617 -0.02(-0.27%)
May 28, 2021 6.431 6.539 6.345 6.362 35,256 -0.06(-0.94%)
May 27, 2021 6.448 6.525 6.337 6.423 41,240 +0.05(+0.81%)
May 26, 2021 6.217 6.405 6.217 6.371 31,159 +0.12(+1.92%)
May 25, 2021 6.551 6.585 6.234 6.251 34,357 -0.21(-3.31%)
May 24, 2021 6.405 6.508 6.405 6.465 35,539 +0.05(+0.80%)
May 21, 2021 6.508 6.551 6.320 6.414 29,521 -0.03(-0.40%)
May 20, 2021 6.208 6.440 6.183 6.440 54,958 +0.23(+3.72%)
May 19, 2021 6.217 6.303 6.123 6.208 43,719 +0.02(+0.28%)
May 18, 2021 6.303 6.397 6.153 6.191 76,791 -0.15(-2.43%)
May 17, 2021 6.397 6.414 6.243 6.345 24,175 -0.04(-0.67%)
May 14, 2021 6.320 6.414 6.320 6.388 21,797 +0.11(+1.77%)
May 13, 2021 6.123 6.294 6.123 6.277 52,770 +0.15(+2.52%)
May 12, 2021 6.183 6.183 6.037 6.123 51,350 +0.09(+1.56%)
May 11, 2021 5.969 6.183 5.969 6.029 31,345 -0.01(-0.14%)
May 10, 2021 6.037 6.123 6.029 6.037 46,654 -0.01(-0.14%)
May 07, 2021 5.994 6.174 5.994 6.046 33,970 -0.03(-0.42%)
May 06, 2021 5.934 6.131 5.934 6.071 53,022 +0.09(+1.58%)
May 05, 2021 6.131 6.131 5.934 5.977 89,931 -0.10(-1.69%)
May 04, 2021 6.071 6.191 6.003 6.080 43,012 -0.01(-0.14%)
May 03, 2021 6.063 6.114 5.909 6.089 76,127 +0.15(+2.60%)
Apr 30, 2021 6.063 6.131 5.909 5.934 75,204 -0.13(-2.12%)
Apr 29, 2021 6.089 6.131 5.952 6.063 38,953 +0.07(+1.14%)
Apr 28, 2021 6.166 6.166 5.960 5.994 53,070 -0.10(-1.69%)
Apr 27, 2021 6.268 6.317 5.994 6.097 52,688 -0.11(-1.79%)
Apr 26, 2021 6.054 6.328 6.054 6.208 83,799 +0.24(+4.02%)
Apr 23, 2021 5.994 6.063 5.952 5.969 26,391 +0.02(+0.29%)
Apr 22, 2021 6.071 6.080 5.917 5.952 42,240 +0.02(+0.29%)
Apr 21, 2021 6.011 6.089 5.926 5.934 25,271 -0.06(-1.00%)
Apr 20, 2021 5.994 6.020 5.934 5.994 50,093 +0.00(+0.00%)
Apr 19, 2021 5.994 6.268 5.952 5.994 46,230 +0.00(+0.00%)
Apr 16, 2021 6.106 6.106 5.994 5.994 33,514 -0.02(-0.28%)
Apr 15, 2021 6.011 6.174 6.003 6.011 36,838 +0.00(+0.00%)
Apr 14, 2021 5.994 6.080 5.986 6.011 36,201 +0.02(+0.29%)
Apr 13, 2021 6.037 6.080 5.986 5.994 49,888 -0.03(-0.43%)
Apr 12, 2021 6.183 6.217 6.011 6.020 58,167 -0.16(-2.63%)
Apr 09, 2021 6.311 6.337 6.114 6.183 34,916 -0.06(-0.96%)
Apr 08, 2021 6.354 6.380 6.174 6.243 15,823 -0.01(-0.14%)
Apr 07, 2021 6.363 6.380 6.251 6.251 46,115 -0.14(-2.14%)
Apr 06, 2021 6.602 6.602 6.375 6.388 24,374 -0.10(-1.58%)
Apr 05, 2021 6.714 6.741 6.388 6.491 35,724 -0.19(-2.82%)
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.