FNCB Bancorp, Inc. (FNCB)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 5,616 |
| May 02, 2024 | 5.65 | 5.71 | 5.58 | 5.58 | 5.58 | 7,200 |
| May 01, 2024 | 5.73 | 5.73 | 5.40 | 5.67 | 5.67 | 17,300 |
| Apr 30, 2024 | 5.53 | 5.56 | 5.37 | 5.53 | 5.53 | 15,000 |
| Apr 29, 2024 | 5.58 | 5.58 | 5.35 | 5.53 | 5.53 | 20,200 |
| Apr 26, 2024 | 5.44 | 5.58 | 5.44 | 5.58 | 5.58 | 2,300 |
| Apr 25, 2024 | 5.40 | 5.51 | 5.30 | 5.51 | 5.51 | 2,600 |
| Apr 24, 2024 | 5.59 | 5.60 | 5.50 | 5.58 | 5.58 | 7,500 |
| Apr 23, 2024 | 5.60 | 5.60 | 5.53 | 5.58 | 5.58 | 7,700 |
| Apr 22, 2024 | 5.40 | 5.55 | 5.36 | 5.51 | 5.51 | 17,900 |
| Apr 19, 2024 | 5.38 | 5.48 | 5.37 | 5.41 | 5.41 | 9,500 |
| Apr 18, 2024 | 5.20 | 5.43 | 5.20 | 5.40 | 5.40 | 19,100 |
| Apr 17, 2024 | 5.35 | 5.40 | 5.26 | 5.26 | 5.26 | 11,100 |
| Apr 16, 2024 | 5.30 | 5.40 | 5.17 | 5.40 | 5.40 | 27,500 |
| Apr 15, 2024 | 5.36 | 5.39 | 5.31 | 5.39 | 5.39 | 10,700 |
| Apr 12, 2024 | 5.43 | 5.43 | 5.29 | 5.38 | 5.38 | 19,200 |
| Apr 11, 2024 | 5.54 | 5.54 | 5.36 | 5.43 | 5.43 | 8,800 |
| Apr 10, 2024 | 5.57 | 5.57 | 5.26 | 5.43 | 5.43 | 36,400 |
| Apr 09, 2024 | 5.65 | 5.68 | 5.58 | 5.63 | 5.63 | 193,500 |
| Apr 08, 2024 | 5.52 | 5.61 | 5.52 | 5.57 | 5.57 | 10,500 |
| Apr 05, 2024 | 5.57 | 5.67 | 5.40 | 5.55 | 5.55 | 18,500 |
| Apr 04, 2024 | 5.70 | 5.73 | 5.61 | 5.61 | 5.61 | 9,700 |
| Apr 03, 2024 | 5.73 | 5.73 | 5.60 | 5.60 | 5.60 | 17,500 |
| Apr 02, 2024 | 5.88 | 6.00 | 5.65 | 5.76 | 5.76 | 7,400 |
| Apr 01, 2024 | 6.00 | 6.18 | 5.95 | 5.95 | 5.95 | 10,000 |
| Mar 28, 2024 | 5.89 | 6.13 | 5.89 | 6.07 | 6.07 | 17,700 |
| Mar 27, 2024 | 5.87 | 5.97 | 5.87 | 5.90 | 5.90 | 12,300 |
| Mar 26, 2024 | 5.88 | 5.98 | 5.85 | 5.93 | 5.93 | 11,600 |
| Mar 25, 2024 | 5.89 | 6.04 | 5.71 | 5.85 | 5.85 | 23,600 |
| Mar 22, 2024 | 6.06 | 6.06 | 5.85 | 5.94 | 5.94 | 12,100 |
| Mar 21, 2024 | 5.97 | 6.13 | 5.96 | 6.02 | 6.02 | 6,800 |
| Mar 20, 2024 | 5.62 | 6.00 | 5.62 | 5.85 | 5.85 | 11,000 |
| Mar 19, 2024 | 5.75 | 5.93 | 5.64 | 5.64 | 5.64 | 96,200 |
| Mar 18, 2024 | 5.96 | 6.08 | 5.71 | 5.72 | 5.72 | 23,200 |
| Mar 15, 2024 | 5.68 | 6.60 | 5.64 | 5.97 | 5.97 | 264,000 |
| Mar 14, 2024 | 5.86 | 5.98 | 5.48 | 5.53 | 5.53 | 54,300 |
| Mar 13, 2024 | 5.96 | 6.02 | 5.73 | 5.76 | 5.76 | 35,600 |
| Mar 12, 2024 | 6.00 | 6.00 | 5.87 | 5.87 | 5.87 | 13,600 |
| Mar 11, 2024 | 6.08 | 6.08 | 5.69 | 5.99 | 5.99 | 22,700 |
| Mar 08, 2024 | 5.95 | 6.21 | 5.92 | 6.21 | 6.21 | 11,600 |
| Mar 07, 2024 | 5.92 | 6.04 | 5.69 | 5.90 | 5.90 | 9,300 |
| Mar 06, 2024 | 5.83 | 6.02 | 5.73 | 6.02 | 6.02 | 15,200 |
| Mar 05, 2024 | 5.96 | 6.00 | 5.79 | 5.93 | 5.93 | 16,500 |
| Mar 04, 2024 | 5.83 | 5.92 | 5.73 | 5.85 | 5.85 | 43,100 |
| Mar 01, 2024 | 5.92 | 5.92 | 5.60 | 5.79 | 5.79 | 16,300 |
| Feb 29, 2024 | 5.65 | 5.86 | 5.65 | 5.86 | 5.86 | 15,000 |
| Feb 29, 2024 | 0.09 Dividend | |||||
| Feb 28, 2024 | 5.86 | 5.86 | 5.62 | 5.68 | 5.59 | 24,400 |
| Feb 27, 2024 | 5.89 | 6.00 | 5.88 | 5.88 | 5.79 | 11,800 |
| Feb 26, 2024 | 5.98 | 6.00 | 5.88 | 5.95 | 5.86 | 7,300 |
| Feb 23, 2024 | 5.91 | 6.13 | 5.85 | 6.07 | 5.97 | 32,400 |
| Feb 22, 2024 | 5.99 | 5.99 | 5.86 | 5.86 | 5.77 | 1,900 |
| Feb 21, 2024 | 5.93 | 5.93 | 5.67 | 5.90 | 5.81 | 20,700 |
| Feb 20, 2024 | 5.86 | 6.00 | 5.85 | 5.94 | 5.85 | 12,700 |
| Feb 16, 2024 | 6.24 | 6.24 | 5.96 | 6.00 | 5.90 | 16,800 |
| Feb 15, 2024 | 5.86 | 6.23 | 5.73 | 6.23 | 6.13 | 33,700 |
| Feb 14, 2024 | 5.69 | 5.94 | 5.68 | 5.93 | 5.84 | 12,000 |
| Feb 13, 2024 | 5.92 | 5.92 | 5.62 | 5.71 | 5.62 | 11,600 |
| Feb 12, 2024 | 5.86 | 6.25 | 5.84 | 6.21 | 6.11 | 14,700 |
| Feb 09, 2024 | 5.67 | 6.08 | 5.46 | 5.90 | 5.81 | 21,900 |
| Feb 08, 2024 | 5.75 | 5.88 | 5.68 | 5.77 | 5.68 | 32,900 |
| Feb 07, 2024 | 5.85 | 6.00 | 5.41 | 5.72 | 5.63 | 37,900 |
| Feb 06, 2024 | 6.10 | 6.20 | 5.79 | 5.88 | 5.79 | 32,800 |
| Feb 05, 2024 | 6.08 | 6.18 | 5.92 | 6.03 | 5.93 | 13,100 |
| Feb 02, 2024 | 6.14 | 6.20 | 6.03 | 6.20 | 6.10 | 39,400 |
| Feb 01, 2024 | 6.57 | 6.57 | 5.95 | 6.29 | 6.19 | 32,900 |
| Jan 31, 2024 | 6.74 | 6.80 | 6.43 | 6.50 | 6.40 | 22,600 |
| Jan 30, 2024 | 6.87 | 6.90 | 6.76 | 6.85 | 6.74 | 12,100 |
| Jan 29, 2024 | 6.90 | 6.99 | 6.69 | 6.95 | 6.84 | 44,600 |
| Jan 26, 2024 | 6.90 | 6.98 | 6.82 | 6.92 | 6.81 | 14,400 |
| Jan 25, 2024 | 6.92 | 6.98 | 6.79 | 6.97 | 6.86 | 6,900 |
| Jan 24, 2024 | 6.67 | 6.99 | 6.67 | 6.98 | 6.87 | 22,700 |
| Jan 23, 2024 | 6.95 | 7.00 | 6.74 | 6.74 | 6.63 | 23,900 |
| Jan 22, 2024 | 6.80 | 7.00 | 6.80 | 6.96 | 6.85 | 33,500 |
| Jan 19, 2024 | 6.50 | 6.85 | 6.50 | 6.83 | 6.72 | 22,900 |
| Jan 18, 2024 | 6.70 | 6.70 | 6.57 | 6.63 | 6.52 | 10,500 |
| Jan 17, 2024 | 6.53 | 6.64 | 6.53 | 6.60 | 6.50 | 8,200 |
| Jan 16, 2024 | 6.74 | 6.74 | 6.52 | 6.64 | 6.53 | 14,000 |
| Jan 12, 2024 | 6.77 | 6.77 | 6.55 | 6.68 | 6.57 | 23,300 |
| Jan 11, 2024 | 6.55 | 6.65 | 6.46 | 6.59 | 6.49 | 17,200 |
| Jan 10, 2024 | 6.66 | 6.71 | 6.52 | 6.59 | 6.49 | 15,600 |
| Jan 09, 2024 | 6.71 | 6.75 | 6.60 | 6.66 | 6.55 | 12,900 |
| Jan 08, 2024 | 6.79 | 6.79 | 6.61 | 6.68 | 6.57 | 12,400 |
| Jan 05, 2024 | 6.74 | 6.90 | 6.66 | 6.69 | 6.58 | 57,900 |
| Jan 04, 2024 | 6.74 | 6.85 | 6.69 | 6.85 | 6.74 | 24,400 |
| Jan 03, 2024 | 6.78 | 6.80 | 6.60 | 6.67 | 6.56 | 20,000 |
| Jan 02, 2024 | 6.65 | 6.80 | 6.60 | 6.80 | 6.69 | 16,400 |
| Dec 29, 2023 | 6.50 | 6.85 | 6.49 | 6.79 | 6.68 | 15,200 |
| Dec 28, 2023 | 6.39 | 6.60 | 6.35 | 6.57 | 6.47 | 19,900 |
| Dec 27, 2023 | 6.56 | 6.64 | 6.30 | 6.31 | 6.21 | 42,600 |
| Dec 26, 2023 | 6.88 | 6.88 | 6.51 | 6.53 | 6.43 | 29,200 |
| Dec 22, 2023 | 6.72 | 6.90 | 6.71 | 6.88 | 6.77 | 9,600 |
| Dec 21, 2023 | 6.88 | 6.88 | 6.62 | 6.76 | 6.65 | 15,900 |
| Dec 20, 2023 | 6.99 | 7.01 | 6.64 | 6.74 | 6.63 | 67,700 |
| Dec 19, 2023 | 6.93 | 7.00 | 6.74 | 6.96 | 6.85 | 9,500 |
| Dec 18, 2023 | 7.00 | 7.00 | 6.75 | 6.93 | 6.82 | 28,700 |
| Dec 15, 2023 | 6.75 | 7.15 | 6.59 | 7.00 | 6.89 | 182,000 |
| Dec 14, 2023 | 6.57 | 6.75 | 6.37 | 6.75 | 6.64 | 43,400 |
| Dec 13, 2023 | 6.33 | 6.65 | 6.20 | 6.48 | 6.38 | 53,900 |
| Dec 12, 2023 | 6.32 | 6.40 | 6.21 | 6.22 | 6.12 | 10,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.