Quantcast

FNCB Bancorp Inc. Common Stock Historical Stock Prices

FNCB 
$8.35
*  
0.15
1.76%
Get FNCB Alerts
*Delayed - data as of Jul. 17, 2018  -  Find a broker to begin trading FNCB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.97 8.54 8.35 8.35 4,405
07/16/2018 8.73 8.7475 8.2865 8.5 6,250
07/13/2018 8.8538 8.99 8.7128 8.72 2,430
07/12/2018 8.75 8.7672 8.6172 8.67 1,120
07/11/2018 8.75 8.75 8.75 8.75 157
07/10/2018 8.75 8.75 8.75 8.75 167
07/09/2018 8.9 8.9 8.9 8.9 230
07/06/2018 9 9 8.76 8.76 1,105
07/05/2018 8.97 9 8.8 8.98 3,974
07/03/2018 8.7615 8.7615 8.7615 8.7615 151
07/02/2018 8.892 8.99 8.76 8.77 1,355
06/29/2018 8.95 8.9637 8.75 8.8798 1,341
06/28/2018 8.95 8.97 8.95 8.97 302
06/27/2018 8.9696 8.99 8.8764 8.95 1,622
06/26/2018 8.97 8.97 8.97 8.97 00
06/25/2018 9.03 9.03 8.97 8.97 480
06/22/2018 8.79 9 8.46 8.46 14,402
06/21/2018 8.88 9 8.65 9 1,771
06/20/2018 9.2 9.2 8.7 8.98 5,265
06/19/2018 9.12 9.3 9.1 9.1 15,785
06/18/2018 9 9.23 9 9.23 19,416
06/15/2018 8.99 8.99 8.8 8.99 7,361
06/14/2018 9 9 8.04 8.96 12,178
06/13/2018 8.811 9.0188 8.81 8.81 15,581
06/12/2018 8.975 9.045 8.5321 8.82 10,877
06/11/2018 9 9.0381 8.01 8.95 6,570
06/08/2018 9.194 9.2 9 9 1,861
06/07/2018 9.222 9.222 9 9 1,717
06/06/2018 9 9.07 9 9 1,630
06/05/2018 9.2017 9.2017 9 9 2,420
06/04/2018 9.21 9.21 8.65 9.16 11,602
06/01/2018 9.2482 9.2482 9.2482 9.2482 562
05/31/2018 9.185 9.185 9.185 9.185 477
05/30/2018 9.25 9.29 9.1 9.29 1,296
05/29/2018 9.34 9.34 9.1 9.1 1,939
05/25/2018 9.25 9.25 9.1 9.1 5,616
05/24/2018 9.2 9.4 9.11 9.12 5,396
05/23/2018 9.22 9.409 9.2 9.21 15,390
05/22/2018 9.4 9.4 9.23 9.25 2,223
05/21/2018 9.3 9.5 9.3 9.5 1,109
05/18/2018 9.3 9.47 9.3 9.47 2,700
05/17/2018 9.24 9.28 9.24 9.28 600
05/16/2018 9.499 9.5 9.1 9.47 8,528
05/15/2018 9.49 9.5 9.2 9.5 7,055
05/14/2018 9.45 9.5 8.75 9.5 29,707
05/11/2018 9.498 9.5 9.29 9.3 13,290
05/10/2018 9.32 9.32 9.32 9.32 526
05/09/2018 9.5 9.5 9.28 9.3 4,197
05/08/2018 9.301 9.5 9.3 9.5 3,033
05/07/2018 9.5 9.5 9.45 9.5 3,810
05/04/2018 9.28 9.5 9.28 9.5 1,188
05/03/2018 9.3681 9.5 9.3681 9.5 3,333
05/02/2018 9.5 9.5 9.3515 9.3515 2,779
05/01/2018 9.5 9.5 9.1683 9.5 5,620
04/30/2018 9.5 9.5 9.31 9.5 2,329
04/27/2018 9.5 9.5 9.5 9.5 00
04/26/2018 9.35 9.85 9.35 9.5 4,659
04/25/2018 9.5 9.6792 9.29 9.29 12,383
04/24/2018 9.5 9.5 9.4354 9.5 4,504
04/23/2018 9.5 9.5 9.3952 9.5 8,413
04/20/2018 9.5 9.5 9.5 9.5 429
04/19/2018 9.3303 9.5 9.3303 9.5 874
04/18/2018 9.6047 10 9.3303 10 3,634
04/17/2018 9.65 9.65 9.65 9.65 382
04/16/2018 9.25 9.6 9.05 9.58 13,513
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FNCB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio