Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FNCB Bancorp Inc (NQ: FNCB )

5.860 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 5.287 5.717 5.220 5.325 64,744 +0.12(+2.39%)
May 30, 2023 5.352 5.502 5.201 5.201 66,545 -0.15(-2.81%)
May 26, 2023 5.445 5.445 5.323 5.352 16,614 -0.01(-0.18%)
May 25, 2023 5.455 5.464 5.211 5.361 56,914 -0.15(-2.73%)
May 24, 2023 5.474 5.596 5.455 5.511 5,914 +0.04(+0.69%)
May 23, 2023 5.427 5.563 5.427 5.474 21,340 +0.01(+0.17%)
May 22, 2023 5.445 5.568 5.445 5.464 9,581 +0.01(+0.17%)
May 19, 2023 5.539 5.605 5.445 5.455 18,555 +0.06(+1.04%)
May 18, 2023 5.596 5.624 5.265 5.398 32,538 -0.20(-3.52%)
May 17, 2023 5.539 5.605 5.492 5.596 22,174 +0.05(+0.85%)
May 16, 2023 5.586 5.690 5.475 5.549 17,884 +0.02(+0.34%)
May 15, 2023 5.464 5.605 5.408 5.530 37,032 +0.12(+2.25%)
May 12, 2023 5.445 5.492 5.173 5.408 35,972 -0.05(-0.86%)
May 11, 2023 5.521 5.582 5.445 5.455 15,090 -0.19(-3.33%)
May 10, 2023 5.652 5.671 5.563 5.643 19,789 +0.10(+1.86%)
May 09, 2023 5.445 5.624 5.445 5.539 9,563 +0.04(+0.68%)
May 08, 2023 5.558 5.668 5.474 5.502 13,634 -0.12(-2.09%)
May 05, 2023 5.567 5.633 5.567 5.619 4,661 +0.15(+2.66%)
May 04, 2023 5.445 5.731 5.445 5.474 21,071 -0.06(-1.02%)
May 03, 2023 5.455 5.652 5.455 5.530 27,871 +0.07(+1.20%)
May 02, 2023 5.812 5.891 5.398 5.464 34,480 -0.31(-5.37%)
May 01, 2023 5.830 5.830 5.664 5.774 29,032 -0.14(-2.38%)
Apr 28, 2023 5.924 6.027 5.821 5.915 21,927 +0.09(+1.61%)
Apr 27, 2023 5.661 5.821 5.661 5.821 6,249 +0.17(+2.99%)
Apr 26, 2023 5.652 5.736 5.643 5.652 6,110 -0.08(-1.31%)
Apr 25, 2023 5.680 5.736 5.643 5.727 4,977 +0.08(+1.33%)
Apr 24, 2023 5.773 5.971 5.634 5.652 9,063 -0.06(-0.99%)
Apr 21, 2023 5.718 5.869 5.680 5.708 7,888 -0.03(-0.49%)
Apr 20, 2023 5.830 5.915 5.718 5.736 9,558 +0.00(+0.00%)
Apr 19, 2023 5.596 5.877 5.596 5.736 20,436 +0.15(+2.69%)
Apr 18, 2023 5.802 5.971 5.586 5.586 31,218 -0.21(-3.57%)
Apr 17, 2023 5.774 6.046 5.727 5.793 10,490 +0.00(+0.00%)
Apr 14, 2023 5.765 5.859 5.680 5.793 22,108 +0.11(+1.98%)
Apr 13, 2023 5.830 5.840 5.680 5.680 49,714 -0.07(-1.14%)
Apr 12, 2023 5.765 5.802 5.746 5.746 27,884 +0.02(+0.33%)
Apr 11, 2023 5.746 6.040 5.718 5.727 70,736 -0.02(-0.33%)
Apr 10, 2023 5.736 6.135 5.736 5.746 12,455 -0.01(-0.16%)
Apr 06, 2023 6.037 6.037 5.633 5.755 42,320 -0.18(-3.01%)
Apr 05, 2023 5.971 6.157 5.915 5.934 4,210 -0.05(-0.78%)
Apr 04, 2023 6.037 6.037 5.981 5.981 1,203 +0.00(+0.00%)
Apr 03, 2023 5.765 6.225 5.765 5.981 11,595 +0.16(+2.74%)
Mar 31, 2023 6.009 6.112 5.821 5.821 29,319 -0.14(-2.36%)
Mar 30, 2023 6.121 6.166 5.962 5.962 4,061 -0.16(-2.61%)
Mar 29, 2023 6.112 6.197 6.112 6.121 6,982 +0.00(+0.00%)
Mar 28, 2023 6.281 6.394 6.121 6.121 18,071 -0.05(-0.76%)
Mar 27, 2023 6.037 6.342 6.037 6.168 6,769 +0.15(+2.50%)
Mar 24, 2023 5.905 6.028 5.905 6.018 2,954 +0.10(+1.75%)
Mar 23, 2023 5.952 6.056 5.877 5.915 12,730 -0.05(-0.79%)
Mar 22, 2023 6.056 6.403 5.924 5.962 18,930 -0.04(-0.63%)
Mar 21, 2023 6.112 6.356 5.962 5.999 121,008 +0.18(+3.06%)
Mar 20, 2023 6.319 6.760 5.718 5.821 140,509 -0.34(-5.49%)
Mar 17, 2023 6.553 6.703 6.093 6.159 108,578 -0.45(-6.82%)
Mar 16, 2023 6.657 6.995 6.366 6.610 113,655 -0.19(-2.76%)
Mar 15, 2023 6.337 7.276 6.206 6.797 244,223 +0.60(+9.70%)
Mar 14, 2023 6.375 6.675 6.197 6.197 31,556 +0.03(+0.46%)
Mar 13, 2023 6.581 6.581 5.746 6.168 97,643 -0.36(-5.47%)
Mar 10, 2023 6.910 6.910 6.525 6.525 56,040 -0.23(-3.47%)
Mar 09, 2023 7.145 7.211 6.732 6.760 53,675 -0.38(-5.39%)
Mar 08, 2023 7.145 7.276 7.135 7.145 26,875 -0.05(-0.65%)
Mar 07, 2023 7.276 7.415 7.126 7.192 21,174 -0.08(-1.16%)
Mar 06, 2023 7.398 7.453 7.267 7.276 10,544 -0.08(-1.15%)
Mar 03, 2023 7.520 7.520 7.354 7.361 11,683 +0.00(+0.00%)
Mar 02, 2023 7.567 7.567 7.361 7.361 9,688 -0.07(-0.88%)
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.