Skip to main content
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 (%)
May 31, 2019 6.070 6.070 5.957 5.957 8,760 -0.11(-1.74%)
May 30, 2019 6.038 6.119 5.958 6.062 13,460 +0.10(+1.76%)
May 29, 2019 6.094 6.223 5.958 5.958 22,856 -0.14(-2.37%)
May 28, 2019 5.982 6.151 5.982 6.103 30,488 +0.12(+2.02%)
May 24, 2019 6.046 6.094 5.933 5.982 21,488 +0.05(+0.81%)
May 23, 2019 6.183 6.183 5.933 5.933 39,721 -0.24(-3.91%)
May 22, 2019 6.223 6.223 6.159 6.175 10,863 -0.09(-1.41%)
May 21, 2019 6.368 6.368 6.231 6.264 26,768 -0.04(-0.64%)
May 20, 2019 6.231 6.304 6.215 6.304 38,477 +0.07(+1.16%)
May 17, 2019 6.304 6.304 6.167 6.231 9,440 -0.02(-0.39%)
May 16, 2019 6.255 6.255 6.191 6.255 14,335 +0.03(+0.52%)
May 15, 2019 6.272 6.272 6.030 6.223 30,933 -0.02(-0.26%)
May 14, 2019 6.151 6.296 6.151 6.239 53,068 -0.02(-0.39%)
May 13, 2019 6.288 6.392 6.135 6.264 43,092 -0.08(-1.27%)
May 10, 2019 6.288 6.384 6.288 6.344 14,160 +0.03(+0.51%)
May 09, 2019 6.376 6.441 6.239 6.312 43,622 -0.11(-1.75%)
May 08, 2019 6.519 6.519 6.280 6.425 29,276 -0.03(-0.50%)
May 07, 2019 6.473 6.473 6.441 6.457 9,500 +0.02(+0.25%)
May 06, 2019 6.473 6.537 6.441 6.441 39,045 -0.02(-0.37%)
May 03, 2019 6.433 6.465 6.409 6.465 31,301 +0.08(+1.26%)
May 02, 2019 6.433 6.473 6.143 6.384 18,781 -0.03(-0.50%)
May 01, 2019 6.497 6.497 6.384 6.417 16,835 -0.01(-0.13%)
Apr 30, 2019 6.336 6.425 6.147 6.425 35,975 +0.10(+1.53%)
Apr 29, 2019 6.304 6.328 6.143 6.328 18,598 +0.06(+0.90%)
Apr 26, 2019 6.239 6.312 6.206 6.272 36,517 +0.03(+0.52%)
Apr 25, 2019 5.971 6.272 5.971 6.239 7,581 +0.06(+0.91%)
Apr 24, 2019 6.111 6.280 5.963 6.183 11,963 -0.13(-2.04%)
Apr 23, 2019 6.280 6.344 6.145 6.312 7,350 +0.02(+0.38%)
Apr 22, 2019 6.231 6.304 6.177 6.288 15,916 +0.05(+0.77%)
Apr 18, 2019 6.086 6.304 6.086 6.239 17,886 +0.10(+1.57%)
Apr 17, 2019 6.247 6.384 6.143 6.143 24,624 -0.20(-3.17%)
Apr 16, 2019 6.328 6.344 6.296 6.344 14,527 +0.08(+1.29%)
Apr 15, 2019 6.376 6.417 6.239 6.264 44,462 -0.16(-2.51%)
Apr 12, 2019 6.425 6.425 6.247 6.425 24,842 +0.04(+0.63%)
Apr 11, 2019 6.344 6.384 6.320 6.384 14,598 +0.11(+1.80%)
Apr 10, 2019 6.441 6.441 6.272 6.272 16,492 -0.15(-2.38%)
Apr 09, 2019 6.320 6.433 6.320 6.425 36,202 +0.04(+0.63%)
Apr 08, 2019 6.384 6.384 6.215 6.384 40,518 +0.04(+0.63%)
Apr 05, 2019 6.328 6.344 6.199 6.344 39,250 +0.02(+0.38%)
Apr 04, 2019 6.344 6.344 6.162 6.320 20,969 -0.02(-0.38%)
Apr 03, 2019 6.304 6.344 6.143 6.344 28,598 +0.05(+0.77%)
Apr 02, 2019 6.199 6.304 6.058 6.296 35,264 +0.03(+0.51%)
Apr 01, 2019 6.247 6.264 6.143 6.264 23,462 +0.06(+1.04%)
Mar 29, 2019 6.167 6.199 5.945 6.199 30,804 +0.10(+1.58%)
Mar 28, 2019 5.990 6.103 5.990 6.103 50,255 +0.08(+1.34%)
Mar 27, 2019 5.933 6.022 5.928 6.022 14,089 +0.04(+0.67%)
Mar 26, 2019 5.958 5.990 5.917 5.982 53,374 +0.06(+0.95%)
Mar 25, 2019 5.958 5.958 5.925 5.925 13,357 -0.10(-1.60%)
Mar 22, 2019 6.030 6.038 5.958 6.022 39,250 -0.02(-0.40%)
Mar 21, 2019 6.127 6.143 5.998 6.046 50,229 -0.13(-2.09%)
Mar 20, 2019 6.231 6.231 6.159 6.175 251,714 -0.04(-0.65%)
Mar 19, 2019 6.135 6.215 6.086 6.215 166,816 +0.01(+0.13%)
Mar 18, 2019 6.175 6.308 6.119 6.207 230,130 +0.01(+0.13%)
Mar 15, 2019 6.183 6.288 6.038 6.199 173,398 +0.08(+1.32%)
Mar 14, 2019 6.231 6.231 6.119 6.119 127,368 -0.02(-0.39%)
Mar 13, 2019 6.103 6.223 6.046 6.143 107,936 +0.02(+0.39%)
Mar 12, 2019 6.280 6.288 6.119 6.119 29,656 -0.14(-2.31%)
Mar 11, 2019 6.320 6.320 6.123 6.264 62,266 +0.04(+0.65%)
Mar 08, 2019 6.215 6.223 6.108 6.223 118,496 +0.04(+0.65%)
Mar 07, 2019 6.038 6.199 6.006 6.183 44,912 +0.15(+2.54%)
Mar 06, 2019 6.119 6.119 6.030 6.030 87,775 -0.17(-2.73%)
Mar 05, 2019 6.119 6.199 6.046 6.199 23,205 +0.19(+3.22%)
Mar 04, 2019 6.006 6.239 6.006 6.006 64,579 -0.13(-2.10%)
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.