FNCB Bancorp Inc (FNCB) Historical Stock Data
6.10 ↑0.20 (3.39%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FNCB is up 0.08% a day on average. There have been 13 days where FNCB Bancorp Inc closed green and 17 days where FNCB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.86 | 5.53 | ↓$0.33 (-5.63%) | 5.48 | 5.98 | 54.32K |
2024-03-13 | 5.96 | 5.76 | ↓$0.20 (-3.36%) | 5.73 | 6.02 | 35.61K |
2024-03-12 | 6.00 | 5.87 | ↓$0.13 (-2.09%) | 5.87 | 6.00 | 13.57K |
2024-03-11 | 6.08 | 5.99 | ↓$0.09 (-1.48%) | 5.69 | 6.08 | 22.69K |
2024-03-08 | 5.95 | 6.21 | ↑$0.27 (4.46%) | 5.92 | 6.21 | 11.59K |
2024-03-07 | 5.92 | 5.90 | ↓$0.02 (-0.32%) | 5.69 | 6.04 | 9.33K |
2024-03-06 | 5.83 | 5.97 | ↑$0.14 (2.32%) | 5.73 | 6.02 | 13.70K |
2024-03-05 | 5.96 | 5.93 | ↓$0.03 (-0.50%) | 5.79 | 6.00 | 16.46K |
2024-03-04 | 5.83 | 5.85 | ↑$0.02 (0.34%) | 5.73 | 5.92 | 43.09K |
2024-03-01 | 5.92 | 5.79 | ↓$0.13 (-2.20%) | 5.60 | 5.92 | 16.27K |
2024-02-29 | 5.65 | 5.86 | ↑$0.21 (3.72%) | 5.65 | 5.86 | 15.03K |
2024-02-28 | 5.86 | 5.68 | ↓$0.18 (-2.99%) | 5.62 | 5.86 | 24.39K |
2024-02-27 | 5.89 | 5.88 | ↓$0.01 (-0.17%) | 5.88 | 6.00 | 11.85K |
2024-02-26 | 5.98 | 5.95 | ↓$0.03 (-0.50%) | 5.88 | 6.00 | 7.30K |
2024-02-23 | 5.91 | 6.07 | ↑$0.16 (2.78%) | 5.85 | 6.13 | 32.44K |
2024-02-22 | 5.99 | 5.86 | ↓$0.13 (-2.17%) | 5.86 | 5.99 | 1.86K |
2024-02-21 | 5.93 | 5.90 | ↓$0.03 (-0.51%) | 5.67 | 5.93 | 20.71K |
2024-02-20 | 5.86 | 5.94 | ↑$0.08 (1.37%) | 5.85 | 6.00 | 12.68K |
2024-02-16 | 6.24 | 6.00 | ↓$0.24 (-3.85%) | 5.96 | 6.24 | 16.81K |
2024-02-15 | 5.86 | 6.23 | ↑$0.37 (6.31%) | 5.73 | 6.23 | 33.71K |
2024-02-14 | 5.69 | 5.93 | ↑$0.24 (4.22%) | 5.68 | 5.94 | 12.04K |
Create an account or log in to view more rows.
$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
$FNCB It's coming
load 'em up.
$FNCB The best investment you can make is an investment in yourself or another person