FNCB Bancorp Inc (FNCB) Historical Stock Data
5.52 ↓0.06 (-1.08%)
As of April 26, 2024, 2:13pm EST.
Historical Data
In the past 30 trading days, FNCB is up 0.17% a day on average. There have been 14 days where FNCB Bancorp Inc closed green and 16 days where FNCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.44 | 5.58 | ↑$0.14 (2.57%) | 5.44 | 5.58 | 2.31K |
| 2024-04-25 | 5.40 | 5.51 | ↑$0.11 (2.07%) | 5.30 | 5.51 | 2.61K |
| 2024-04-24 | 5.59 | 5.58 | ↓$0.01 (-0.18%) | 5.50 | 5.60 | 7.54K |
| 2024-04-23 | 5.60 | 5.58 | ↓$0.02 (-0.36%) | 5.53 | 5.60 | 7.65K |
| 2024-04-22 | 5.40 | 5.51 | ↑$0.11 (2.04%) | 5.36 | 5.55 | 17.87K |
| 2024-04-19 | 5.38 | 5.41 | ↑$0.03 (0.56%) | 5.37 | 5.48 | 9.46K |
| 2024-04-18 | 5.20 | 5.40 | ↑$0.20 (3.85%) | 5.20 | 5.43 | 19.13K |
| 2024-04-17 | 5.35 | 5.26 | ↓$0.09 (-1.71%) | 5.26 | 5.40 | 11.13K |
| 2024-04-16 | 5.30 | 5.40 | ↑$0.10 (1.89%) | 5.17 | 5.40 | 27.54K |
| 2024-04-15 | 5.36 | 5.39 | ↑$0.03 (0.56%) | 5.31 | 5.39 | 10.74K |
| 2024-04-12 | 5.43 | 5.38 | ↓$0.05 (-0.92%) | 5.29 | 5.43 | 19.18K |
| 2024-04-11 | 5.54 | 5.43 | ↓$0.11 (-1.99%) | 5.36 | 5.54 | 8.78K |
| 2024-04-10 | 5.57 | 5.43 | ↓$0.14 (-2.51%) | 5.26 | 5.57 | 36.44K |
| 2024-04-09 | 5.65 | 5.63 | ↓$0.02 (-0.35%) | 5.58 | 5.68 | 193.48K |
| 2024-04-08 | 5.52 | 5.57 | ↑$0.05 (0.91%) | 5.52 | 5.61 | 10.50K |
| 2024-04-05 | 5.57 | 5.55 | ↓$0.02 (-0.36%) | 5.40 | 5.67 | 18.51K |
| 2024-04-04 | 5.70 | 5.61 | ↓$0.09 (-1.58%) | 5.61 | 5.73 | 9.69K |
| 2024-04-03 | 5.73 | 5.60 | ↓$0.13 (-2.27%) | 5.60 | 5.73 | 17.66K |
| 2024-04-02 | 5.88 | 5.76 | ↓$0.12 (-2.04%) | 5.65 | 6.00 | 7.41K |
| 2024-04-01 | 6.00 | 5.95 | ↓$0.05 (-0.83%) | 5.95 | 6.18 | 9.96K |
| 2024-03-28 | 5.89 | 6.07 | ↑$0.18 (3.06%) | 5.89 | 6.13 | 17.72K |
| 2024-03-27 | 5.87 | 5.90 | ↑$0.03 (0.51%) | 5.87 | 5.97 | 12.34K |
| 2024-03-26 | 5.88 | 5.93 | ↑$0.05 (0.85%) | 5.85 | 5.98 | 11.57K |
| 2024-03-25 | 5.89 | 5.85 | ↓$0.04 (-0.68%) | 5.71 | 6.04 | 23.55K |
| 2024-03-22 | 6.06 | 5.94 | ↓$0.12 (-1.98%) | 5.85 | 6.06 | 12.06K |
| 2024-03-21 | 5.97 | 6.02 | ↑$0.05 (0.84%) | 5.96 | 6.13 | 6.79K |
| 2024-03-20 | 5.62 | 5.85 | ↑$0.23 (4.05%) | 5.62 | 6.00 | 11.05K |
| 2024-03-19 | 5.75 | 5.64 | ↓$0.11 (-1.91%) | 5.64 | 5.93 | 96.20K |
| 2024-03-18 | 5.96 | 5.72 | ↓$0.24 (-4.03%) | 5.71 | 6.08 | 23.18K |
| 2024-03-15 | 5.68 | 5.97 | ↑$0.29 (5.11%) | 5.64 | 6.60 | 264.03K |
Create an account or log in to view more rows.
$FNCB buying!
$FNCB ADDING MORE…
$FNCB Another boring day I believe
$FNCB trash
$FNCB we need to get moving
$FNCB Bears go home!
$FNCB has just been halted from trading.
$FNCB slap the ask.
$FNCB bear trap
$FNCB in it to win it