FNCB Bancorp, Inc. (FNCB) NASDAQ

6.75

+0.34(+5.30%)

Updated at June 28, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 28, 20246.416.756.756.756.7582,533
June 27, 20246.216.416.416.456.2118,592
June 26, 20245.66.146.146.215.663,837
June 25, 20245.855.845.845.975.7823,965
June 24, 20245.925.835.835.935.7817,468
June 21, 20245.945.975.976.025.8414,718
June 20, 202465.895.8965.898,926
June 18, 20246.186.086.086.185.9518,779
June 17, 20245.926.026.026.65.67177,980
June 14, 20245.655.865.865.865.5619,935
June 13, 20245.585.575.575.585.566,807
June 12, 20245.65.565.565.665.566,814
June 11, 20245.555.565.565.565.558,323
June 10, 20245.575.555.555.595.515,220
June 07, 20245.565.545.545.565.5113,669
June 06, 20245.515.565.565.65.511,772
June 05, 20245.645.555.555.645.515,130
June 04, 20245.655.565.565.655.525,400
June 03, 20245.675.655.655.675.5112,227
May 31, 20245.835.75.616.025.74,284
May 30, 20245.825.695.65.825.616,777
May 29, 20245.95.655.565.985.6211,421
May 28, 20246.045.95.816.085.868,330
May 24, 20246.035.995.96.055.9631,275
May 23, 20245.936.015.926.015.8740,022
May 22, 20245.965.9165.913,327
May 21, 20245.945.955.866.055.8549,985
May 20, 20245.95.985.8865.73100,398
May 17, 20245.935.865.775.955.863,411
May 16, 20245.855.855.765.945.839,747
May 15, 20245.735.85.715.815.6961,439
May 14, 20245.725.695.65.725.5848,653
May 13, 20245.675.595.55.675.549,284
May 10, 20245.595.555.465.665.4912,540
May 09, 20245.65.645.555.645.582,854
May 08, 20245.465.645.555.655.4214,191
May 07, 20245.695.495.45.695.458,612
May 06, 20245.455.625.535.75.4517,001
May 03, 20245.655.65.515.665.65,616
May 02, 20245.655.585.495.715.587,185
May 01, 20245.735.675.585.735.417,293
April 30, 20245.535.535.445.565.3714,962
April 29, 20245.585.535.445.585.3520,243
April 26, 20245.445.585.495.585.442,314
April 25, 20245.45.515.425.515.32,610
April 24, 20245.595.585.495.65.57,537
April 23, 20245.65.585.495.65.537,650
April 22, 20245.45.515.425.555.3617,870
April 19, 20245.385.415.325.485.379,460
April 18, 20245.25.45.315.435.219,131
April 17, 20245.355.265.185.45.2611,130
April 16, 20245.35.45.315.45.1727,537
April 15, 20245.365.395.35.395.3110,739
April 12, 20245.435.385.35.435.2919,181
April 11, 20245.545.435.345.545.368,783
April 10, 20245.575.435.345.575.2636,440
April 09, 20245.655.635.545.685.58193,478
April 08, 20245.525.575.485.615.5210,502
April 05, 20245.575.555.465.675.418,506
April 04, 20245.75.615.525.735.619,685