FNCB Bancorp Inc. (FNCB)
NASDAQ: FNCB
· Real-Time Price · USD
6.75
0.34 (5.30%)
At close: Jun 28, 2024, 10:00 PM
FNCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2024 | 6.41 | 6.75 | 6.75 | 6.75 | 6.75 | 5.30% | 82,533 |
| Jun 27, 2024 | 6.21 | 6.45 | 6.21 | 6.41 | 6.41 | 4.40% | 18,592 |
| Jun 26, 2024 | 5.60 | 6.21 | 5.60 | 6.14 | 6.14 | 5.14% | 63,837 |
| Jun 25, 2024 | 5.85 | 5.97 | 5.78 | 5.84 | 5.84 | 0.17% | 23,965 |
| Jun 24, 2024 | 5.92 | 5.93 | 5.78 | 5.83 | 5.83 | -2.35% | 17,468 |
| Jun 21, 2024 | 5.94 | 6.02 | 5.84 | 5.97 | 5.97 | 1.36% | 14,718 |
| Jun 20, 2024 | 6.00 | 6.00 | 5.89 | 5.89 | 5.89 | -3.13% | 8,926 |
| Jun 18, 2024 | 6.18 | 6.18 | 5.95 | 6.08 | 6.08 | 1.00% | 18,779 |
| Jun 17, 2024 | 5.92 | 6.60 | 5.67 | 6.02 | 6.02 | 2.73% | 177,980 |
| Jun 14, 2024 | 5.65 | 5.86 | 5.56 | 5.86 | 5.86 | 5.21% | 19,935 |
| Jun 13, 2024 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 0.18% | 6,807 |
| Jun 12, 2024 | 5.60 | 5.66 | 5.56 | 5.56 | 5.56 | 0.00% | 6,814 |
| Jun 11, 2024 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.18% | 8,323 |
| Jun 10, 2024 | 5.57 | 5.59 | 5.51 | 5.55 | 5.55 | 0.18% | 5,220 |
| Jun 7, 2024 | 5.56 | 5.56 | 5.51 | 5.54 | 5.54 | -0.36% | 13,669 |
| Jun 6, 2024 | 5.51 | 5.60 | 5.51 | 5.56 | 5.56 | 0.18% | 1,772 |
| Jun 5, 2024 | 5.64 | 5.64 | 5.51 | 5.55 | 5.55 | -0.18% | 5,130 |
| Jun 4, 2024 | 5.65 | 5.65 | 5.52 | 5.56 | 5.56 | -1.59% | 5,400 |
| Jun 3, 2024 | 5.67 | 5.67 | 5.51 | 5.65 | 5.65 | -0.88% | 12,227 |
| May 31, 2024 | 5.83 | 6.02 | 5.70 | 5.70 | 5.61 | 0.18% | 4,284 |