Dark

FNCB
FNCB Bancorp Inc. Common Stock
stock NASDAQ

Inactive

Jun 28, 2024

6.75USD+5.304%(+0.34)82,533

Pre-market

0.00USD-100.000%(-6.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	6.3500	6.8200	6.3500	6.7500	+5.304%	82,533	0.000%
2024-06-27	6.2100	6.4500	6.2100	6.4100	+4.397%	18,592	+5.304%
2024-06-26	5.6000	6.2100	5.6000	6.1400	+5.137%	63,837	+9.935%
2024-06-25	5.8500	5.9700	5.7800	5.8400	+0.258%	23,965	+15.582%
2024-06-24	5.9200	5.9300	5.7800	5.8250	-2.429%	17,468	+15.880%
2024-06-21	5.9400	6.0200	5.8400	5.9700	+1.358%	14,718	+13.065%
2024-06-20	6.0000	6.0000	5.8900	5.8900	-3.125%	8,926	+14.601%
2024-06-18	6.1800	6.1800	5.9500	6.0800	+0.997%	18,779	+11.020%
2024-06-17	5.9200	6.6000	5.6700	6.0200	+2.730%	177,980	+12.126%
2024-06-14	5.6500	5.8600	5.5600	5.8600	+5.254%	19,935	+15.188%
2024-06-13	5.5800	5.5800	5.5600	5.5675	+0.129%	6,807	+21.239%
2024-06-12	5.6000	5.6600	5.5603	5.5603	+0.005%	6,814	+21.396%
2024-06-11	5.5530	5.5600	5.5500	5.5600	+0.180%	8,323	+21.403%
2024-06-10	5.5700	5.5900	5.5100	5.5500	+0.181%	5,220	+21.622%
2024-06-07	5.5600	5.5600	5.5100	5.5400	-0.360%	13,669	+21.841%
2024-06-06	5.5100	5.6030	5.5100	5.5600	+0.180%	1,772	+21.403%
2024-06-05	5.6400	5.6400	5.5100	5.5500	-0.180%	5,130	+21.622%
2024-06-04	5.6500	5.6500	5.5201	5.5600	-1.593%	5,400	+21.403%
2024-06-03	5.6700	5.6700	5.5100	5.6500	-0.877%	12,227	+19.469%
2024-05-31	5.8300	6.0200	5.7000	5.7000	+0.176%	4,284	+18.421%
2024-05-30	5.8200	5.8200	5.6095	5.6900	+0.708%	6,777	+18.629%
2024-05-29	5.9000	5.9800	5.6200	5.6500	-4.237%	11,421	+19.469%
2024-05-28	6.0400	6.0800	5.8550	5.9000	-1.503%	8,330	+14.407%
2024-05-24	6.0300	6.0500	5.9600	5.9900	-0.333%	31,275	+12.688%
2024-05-23	5.9300	6.0100	5.8708	6.0100	+0.167%	40,022	+12.313%
2024-05-22	5.9001	6.0000	5.9001	6.0000	+0.840%	13,327	+12.500%
2024-05-21	5.9350	6.0500	5.8500	5.9500	-0.418%	49,985	+13.445%
2024-05-20	5.9000	6.0000	5.7300	5.9750	+1.962%	100,398	+12.971%
2024-05-17	5.9300	5.9500	5.8600	5.8600	+0.171%	3,411	+15.188%
2024-05-16	5.8500	5.9400	5.8000	5.8500	+0.862%	39,747	+15.385%
2024-05-15	5.7300	5.8100	5.6900	5.8000	+1.933%	61,439	+16.379%
2024-05-14	5.7200	5.7200	5.5761	5.6900	+1.789%	48,653	+18.629%
2024-05-13	5.6700	5.6700	5.5400	5.5900	+0.721%	9,284	+20.751%
2024-05-10	5.5850	5.6600	5.4900	5.5500	-1.596%	12,540	+21.622%
2024-05-09	5.5950	5.6400	5.5800	5.6400	0.000%	2,854	+19.681%
2024-05-08	5.4600	5.6500	5.4199	5.6400	+2.732%	14,191	+19.681%
2024-05-07	5.6900	5.6900	5.4500	5.4900	-2.313%	8,612	+22.951%
2024-05-06	5.4500	5.7000	5.4500	5.6200	+0.357%	17,001	+20.107%
2024-05-03	5.6527	5.6600	5.6000	5.6000	+0.358%	5,616	+20.536%
2024-05-02	5.6500	5.7100	5.5800	5.5800	-1.587%	7,185	+20.968%
2024-05-01	5.7300	5.7300	5.4001	5.6700	+2.532%	17,293	+19.048%
2024-04-30	5.5300	5.5600	5.3700	5.5300	0.000%	14,962	+22.061%
2024-04-29	5.5800	5.5800	5.3538	5.5300	-0.896%	20,243	+22.061%
2024-04-26	5.4400	5.5800	5.4400	5.5800	+1.270%	2,314	+20.968%
2024-04-25	5.3985	5.5100	5.3000	5.5100	-1.254%	2,610	+22.505%
2024-04-24	5.5900	5.6000	5.5000	5.5800	0.000%	7,537	+20.968%
2024-04-23	5.6000	5.6000	5.5250	5.5800	+1.270%	7,650	+20.968%
2024-04-22	5.4000	5.5500	5.3550	5.5100	+1.848%	17,870	+22.505%
2024-04-19	5.3800	5.4800	5.3700	5.4100	+0.185%	9,460	+24.769%
2024-04-18	5.2000	5.4300	5.2000	5.4000	+2.662%	19,131	+25.000%
2024-04-17	5.3516	5.4000	5.2600	5.2600	-2.593%	11,130	+28.327%
2024-04-16	5.3000	5.4000	5.1722	5.4000	+0.186%	27,537	+25.000%
2024-04-15	5.3600	5.3900	5.3100	5.3900	+0.186%	10,739	+25.232%
2024-04-12	5.4300	5.4300	5.2900	5.3800	-0.921%	19,181	+25.465%
2024-04-11	5.5400	5.5400	5.3600	5.4300	0.000%	8,783	+24.309%
2024-04-10	5.5700	5.5700	5.2600	5.4300	-3.552%	36,440	+24.309%
2024-04-09	5.6500	5.6800	5.5764	5.6300	+1.077%	193,478	+19.893%
2024-04-08	5.5200	5.6100	5.5200	5.5700	+0.360%	10,502	+21.185%
2024-04-05	5.5700	5.6700	5.4000	5.5500	-1.070%	18,506	+21.622%
2024-04-04	5.7000	5.7250	5.6050	5.6100	+0.179%	9,685	+20.321%
2024-04-03	5.7300	5.7300	5.6000	5.6000	-2.778%	17,656	+20.536%
2024-04-02	5.8800	6.0000	5.6500	5.7600	-3.193%	7,409	+17.188%
2024-04-01	6.0000	6.1800	5.9500	5.9500	-1.977%	9,956	+13.445%
2024-03-28	5.8900	6.1300	5.8880	6.0700	+2.881%	17,723	+11.203%
2024-03-27	5.8700	5.9700	5.8700	5.9000	-0.506%	12,336	+14.407%
2024-03-26	5.8800	5.9800	5.8500	5.9300	+1.368%	11,569	+13.828%
2024-03-25	5.8900	6.0400	5.7100	5.8500	-1.515%	23,553	+15.385%
2024-03-22	6.0600	6.0600	5.8450	5.9400	-1.329%	12,064	+13.636%
2024-03-21	5.9700	6.1300	5.9618	6.0200	+2.906%	6,793	+12.126%
2024-03-20	5.6224	6.0000	5.6224	5.8500	+3.723%	11,053	+15.385%
2024-03-19	5.7500	5.9300	5.6400	5.6400	-1.399%	96,202	+19.681%
2024-03-18	5.9600	6.0800	5.7100	5.7200	-4.188%	23,183	+18.007%
2024-03-15	5.6800	6.6000	5.6400	5.9700	+7.957%	264,034	+13.065%
2024-03-14	5.8600	5.9800	5.4801	5.5300	-3.993%	54,322	+22.061%
2024-03-13	5.9600	6.0200	5.7300	5.7600	-1.874%	35,612	+17.188%
2024-03-12	5.9950	5.9950	5.8700	5.8700	-2.003%	13,572	+14.991%
2024-03-11	6.0800	6.0800	5.6900	5.9900	-3.543%	22,687	+12.688%
2024-03-08	5.9450	6.2100	5.9200	6.2100	+5.254%	11,589	+8.696%
2024-03-07	5.9191	6.0400	5.6850	5.9000	-1.993%	9,332	+14.407%
2024-03-06	5.8300	6.0200	5.7250	6.0200	+1.518%	15,178	+12.126%
2024-03-05	5.9600	6.0000	5.7900	5.9300	+1.368%	16,455	+13.828%
2024-03-04	5.8300	5.9200	5.7300	5.8500	+1.036%	43,086	+15.385%
2024-03-01	5.9200	5.9200	5.6000	5.7900	-1.195%	16,265	+16.580%
2024-02-29	5.6500	5.8600	5.6500	5.8600	+3.169%	15,033	+15.188%
2024-02-28	5.8550	5.8550	5.6200	5.6800	-3.401%	24,387	+18.838%
2024-02-27	5.8900	6.0000	5.8800	5.8800	-1.176%	11,849	+14.796%
2024-02-26	5.9800	5.9950	5.8800	5.9500	-1.977%	7,299	+13.445%
2024-02-23	5.9056	6.1250	5.8500	6.0700	+3.584%	32,444	+11.203%
2024-02-22	5.9900	5.9900	5.8600	5.8600	-0.678%	1,862	+15.188%
2024-02-21	5.9300	5.9300	5.6700	5.9000	-0.673%	20,708	+14.407%
2024-02-20	5.8600	6.0000	5.8500	5.9400	-1.000%	12,680	+13.636%
2024-02-16	6.2400	6.2400	5.9600	6.0000	-3.692%	16,806	+12.500%
2024-02-15	5.8600	6.2300	5.7300	6.2300	+5.059%	33,712	+8.347%
2024-02-14	5.6900	5.9350	5.6800	5.9300	+3.853%	12,038	+13.828%
2024-02-13	5.9200	5.9200	5.6200	5.7100	-8.052%	11,562	+18.214%
2024-02-12	5.8600	6.2500	5.8412	6.2100	+5.254%	14,744	+8.696%
2024-02-09	5.6700	6.0800	5.4600	5.9000	+2.253%	21,868	+14.407%
2024-02-08	5.7500	5.8800	5.6810	5.7700	+0.874%	32,885	+16.984%
2024-02-07	5.8500	6.0000	5.4100	5.7200	-2.721%	37,914	+18.007%
2024-02-06	6.1000	6.1950	5.7900	5.8800	-2.488%	32,759	+14.796%
2024-02-05	6.0800	6.1800	5.9200	6.0300	-2.742%	13,140	+11.940%
2024-02-02	6.1400	6.2000	6.0300	6.2000	-1.431%	39,354	+8.871%
2024-02-01	6.5700	6.5700	5.9500	6.2900	-3.231%	32,935	+7.313%
2024-01-31	6.7400	6.7988	6.4300	6.5000	-5.109%	22,581	+3.846%
2024-01-30	6.8650	6.8950	6.7600	6.8500	-1.439%	12,143	-1.460%
2024-01-29	6.8950	6.9850	6.6900	6.9500	+0.434%	44,560	-2.878%
2024-01-26	6.9000	6.9800	6.8200	6.9200	-0.717%	14,361	-2.457%
2024-01-25	6.9200	6.9800	6.7893	6.9700	-0.143%	6,910	-3.156%
2024-01-24	6.6702	6.9900	6.6702	6.9800	+3.561%	22,734	-3.295%
2024-01-23	6.9500	7.0000	6.7400	6.7400	-3.161%	23,915	+0.148%
2024-01-22	6.8000	7.0000	6.8000	6.9600	+1.903%	33,494	-3.017%
2024-01-19	6.5026	6.8500	6.5026	6.8300	+3.017%	22,958	-1.171%
2024-01-18	6.7000	6.7000	6.5650	6.6300	+0.455%	10,544	+1.810%
2024-01-17	6.5300	6.6400	6.5300	6.6000	-0.602%	8,212	+2.273%
2024-01-16	6.7400	6.7400	6.5201	6.6400	-0.599%	14,017	+1.657%
2024-01-12	6.7700	6.7700	6.5500	6.6800	+1.366%	23,284	+1.048%
2024-01-11	6.5500	6.6500	6.4610	6.5900	0.000%	17,246	+2.428%
2024-01-10	6.6600	6.7100	6.5200	6.5900	-1.051%	15,632	+2.428%
2024-01-09	6.7100	6.7470	6.6000	6.6600	-0.299%	12,882	+1.351%
2024-01-08	6.7900	6.7900	6.6113	6.6800	-0.149%	12,362	+1.048%
2024-01-05	6.7400	6.9000	6.6600	6.6900	-2.336%	57,935	+0.897%
2024-01-04	6.7400	6.8500	6.6900	6.8500	+2.699%	24,368	-1.460%
2024-01-03	6.7800	6.8000	6.6000	6.6700	-1.912%	19,977	+1.199%
2024-01-02	6.6500	6.8000	6.6000	6.8000	+0.147%	16,373	-0.735%
2023-12-29	6.5000	6.8500	6.4941	6.7900	+3.349%	15,174	-0.589%
2023-12-28	6.3900	6.6000	6.3500	6.5700	+4.120%	19,915	+2.740%
2023-12-27	6.5600	6.6400	6.3000	6.3100	-3.369%	42,602	+6.973%
2023-12-26	6.8800	6.8800	6.5100	6.5300	-5.087%	29,243	+3.369%
2023-12-22	6.7200	6.9000	6.7100	6.8800	+1.775%	9,644	-1.890%
2023-12-21	6.8800	6.8800	6.6200	6.7600	+0.297%	15,944	-0.148%
2023-12-20	6.9900	7.0100	6.6400	6.7400	-3.161%	67,712	+0.148%
2023-12-19	6.9300	7.0000	6.7350	6.9600	+0.433%	9,472	-3.017%
2023-12-18	7.0000	7.0000	6.7500	6.9300	-1.000%	28,717	-2.597%
2023-12-15	6.7500	7.1500	6.5850	7.0000	+3.704%	181,967	-3.571%
2023-12-14	6.5700	6.7500	6.3729	6.7500	+4.167%	43,394	0.000%
2023-12-13	6.3300	6.6500	6.2000	6.4800	+4.180%	53,882	+4.167%
2023-12-12	6.3170	6.4000	6.2100	6.2200	-2.508%	10,056	+8.521%
2023-12-11	6.3500	6.5000	6.2952	6.3800	+0.157%	18,688	+5.799%
2023-12-08	6.2700	6.4500	6.2600	6.3700	+0.951%	5,287	+5.965%
2023-12-07	6.3200	6.4900	6.1900	6.3100	+0.638%	12,115	+6.973%
2023-12-06	6.2500	6.5000	6.2400	6.2700	+1.292%	30,643	+7.656%
2023-12-05	6.3100	6.3800	6.1900	6.1900	-2.057%	7,987	+9.047%
2023-12-04	6.1400	6.3778	6.1400	6.3200	+1.935%	23,934	+6.804%
2023-12-01	5.8500	6.2550	5.8500	6.2000	+3.679%	29,348	+8.871%
2023-11-30	6.0100	6.1200	5.8100	5.9800	-0.664%	15,787	+12.876%
2023-11-29	5.8900	6.1200	5.8807	6.0200	+1.007%	17,607	+12.126%
2023-11-28	6.0200	6.1500	5.9600	5.9600	-2.614%	6,282	+13.255%
2023-11-27	6.1250	6.2450	6.0900	6.1200	+0.824%	15,572	+10.294%
2023-11-24	6.0000	6.1300	6.0000	6.0700	+0.165%	3,165	+11.203%
2023-11-22	6.1250	6.1300	6.0450	6.0600	-0.165%	5,312	+11.386%
2023-11-21	6.1000	6.2600	6.0700	6.0700	-1.621%	6,483	+11.203%
2023-11-20	6.1777	6.2200	6.1300	6.1700	-0.162%	11,367	+9.400%
2023-11-17	6.1100	6.2000	5.9145	6.1800	-0.162%	21,546	+9.223%
2023-11-16	6.0050	6.2000	5.9900	6.1900	-0.322%	13,233	+9.047%
2023-11-15	6.2300	6.2500	6.1400	6.2100	-0.321%	8,797	+8.696%
2023-11-14	5.9075	6.2800	5.9075	6.2300	+2.805%	35,223	+8.347%
2023-11-13	5.9469	6.1100	5.9469	6.0600	+0.414%	7,391	+11.386%
2023-11-10	5.8445	6.0600	5.8050	6.0350	+2.115%	14,185	+11.848%
2023-11-09	5.9080	5.9700	5.8000	5.9100	-0.839%	38,882	+14.213%
2023-11-08	5.8500	5.9600	5.8500	5.9600	+2.759%	14,706	+13.255%
2023-11-07	5.7800	5.9500	5.7550	5.8000	-0.515%	16,394	+16.379%
2023-11-06	5.7200	5.9600	5.6700	5.8300	+0.344%	30,543	+15.780%
2023-11-03	5.5500	5.8700	5.5500	5.8100	+2.832%	30,468	+16.179%
2023-11-02	5.5900	5.6500	5.5400	5.6500	+0.534%	33,194	+19.469%
2023-11-01	5.7000	5.7000	5.5700	5.6200	-0.355%	4,573	+20.107%
2023-10-31	5.7400	5.7400	5.6300	5.6400	-1.053%	10,401	+19.681%
2023-10-30	5.7400	5.7400	5.5900	5.7000	-1.213%	13,063	+18.421%
2023-10-27	5.6900	5.7700	5.6900	5.7700	+0.348%	2,658	+16.984%
2023-10-26	5.7400	5.8100	5.7100	5.7500	+0.524%	4,043	+17.391%
2023-10-25	5.7500	5.7800	5.5501	5.7200	-0.522%	4,461	+18.007%
2023-10-24	5.7400	5.9600	5.7000	5.7500	+0.174%	12,059	+17.391%
2023-10-23	5.7656	5.8100	5.6684	5.7400	-2.381%	7,513	+17.596%
2023-10-20	5.7550	5.8800	5.7500	5.8800	+0.685%	7,115	+14.796%
2023-10-19	5.8900	5.8900	5.7500	5.8400	+0.690%	15,519	+15.582%
2023-10-18	6.0000	6.0000	5.8000	5.8000	-1.861%	4,117	+16.379%
2023-10-17	5.7800	6.0100	5.7800	5.9100	+0.169%	41,895	+14.213%
2023-10-16	5.8200	6.0000	5.8200	5.9000	+1.201%	21,593	+14.407%
2023-10-13	5.8798	5.9399	5.7600	5.8300	-1.186%	20,848	+15.780%
2023-10-12	5.8500	5.9100	5.8500	5.9000	+1.027%	6,189	+14.407%
2023-10-11	5.8650	5.9900	5.7100	5.8400	+0.172%	39,847	+15.582%
2023-10-10	5.7000	5.9000	5.7000	5.8300	+0.691%	52,522	+15.780%
2023-10-09	5.8200	5.8200	5.5850	5.7900	0.000%	72,723	+16.580%
2023-10-06	5.9000	5.9000	5.6500	5.7900	+1.937%	23,723	+16.580%
2023-10-05	5.7900	5.9800	5.5800	5.6800	-1.045%	53,481	+18.838%
2023-10-04	5.8500	5.9900	5.5900	5.7400	-1.034%	51,310	+17.596%
2023-10-03	5.9500	5.9500	5.5700	5.8000	-1.695%	50,975	+16.379%
2023-10-02	5.8600	5.9900	5.7450	5.9000	-0.840%	17,328	+14.407%
2023-09-29	6.2300	6.2500	5.8700	5.9500	-3.094%	48,843	+13.445%
2023-09-28	6.4500	6.4500	6.0900	6.1400	-5.174%	60,991	+9.935%
2023-09-27	6.0800	6.5400	6.0800	6.4750	+6.672%	34,954	+4.247%
2023-09-26	6.3900	6.3900	6.0600	6.0700	-6.110%	6,825	+11.203%
2023-09-25	6.1300	6.4650	6.0700	6.4650	+5.465%	55,017	+4.408%
2023-09-22	6.1400	6.1400	6.0971	6.1300	-0.648%	4,223	+10.114%
2023-09-21	6.1500	6.2100	6.0400	6.1700	-0.162%	8,741	+9.400%
2023-09-20	6.1000	6.3600	6.1000	6.1800	+0.162%	11,704	+9.223%
2023-09-19	6.3400	6.3400	6.0620	6.1700	-3.443%	20,758	+9.400%
2023-09-18	6.4800	6.4800	6.0900	6.3900	+5.795%	15,126	+5.634%
2023-09-15	6.3200	6.8800	5.9900	6.0400	-5.625%	191,057	+11.755%
2023-09-14	6.0100	6.4300	6.0000	6.4000	+8.475%	25,670	+5.469%
2023-09-13	5.8600	6.0036	5.8600	5.9000	+0.855%	21,790	+14.407%
2023-09-12	5.8900	5.8900	5.7500	5.8500	+1.211%	10,556	+15.385%
2023-09-11	5.9000	5.9000	5.7800	5.7800	-1.367%	816	+16.782%
2023-09-08	5.8400	5.9700	5.7990	5.8601	+1.036%	21,799	+15.186%
2023-09-07	5.7600	6.0400	5.7600	5.8000	+0.614%	25,336	+16.379%
2023-09-06	5.8300	5.8500	5.4700	5.7646	-2.129%	38,700	+17.094%
2023-09-05	5.7500	5.9000	5.5000	5.8900	+2.435%	117,574	+14.601%
2023-09-01	5.8000	5.8800	5.7500	5.7500	-0.174%	22,668	+17.391%
2023-08-31	5.8402	5.8402	5.7500	5.7600	-0.518%	8,617	+17.188%
2023-08-30	5.8550	5.8914	5.7500	5.7900	-0.172%	25,046	+16.580%
2023-08-29	5.9612	5.9900	5.7520	5.8000	-2.521%	81,052	+16.379%
2023-08-28	6.1600	6.1600	5.9500	5.9500	-2.299%	4,871	+13.445%
2023-08-25	6.1499	6.1499	6.0000	6.0900	-0.327%	5,507	+10.837%
2023-08-24	5.9700	6.1400	5.9700	6.1100	+2.223%	3,518	+10.475%
2023-08-23	6.1700	6.1700	5.9771	5.9771	-2.333%	8,797	+12.931%
2023-08-22	6.1600	6.1600	5.9900	6.1199	+0.988%	11,204	+10.296%
2023-08-21	5.9900	6.1100	5.9900	6.0600	-1.463%	6,953	+11.386%
2023-08-18	6.1400	6.1500	6.0850	6.1500	+0.655%	20,505	+9.756%
2023-08-17	6.1900	6.1900	6.1100	6.1100	0.000%	4,709	+10.475%
2023-08-16	6.0660	6.1800	6.0471	6.1100	-0.326%	11,550	+10.475%
2023-08-15	6.0650	6.2000	5.9801	6.1300	+0.082%	9,811	+10.114%
2023-08-14	6.1200	6.1500	5.9446	6.1250	+0.740%	7,871	+10.204%
2023-08-11	6.1500	6.1500	6.0200	6.0800	-0.164%	3,213	+11.020%
2023-08-10	6.0000	6.0900	5.9900	6.0900	-0.976%	7,000	+10.837%
2023-08-09	5.9960	6.1500	5.9301	6.1500	+0.163%	11,197	+9.756%
2023-08-08	5.8900	6.1600	5.8900	6.1400	+1.824%	14,681	+9.935%
2023-08-07	6.1000	6.1000	6.0300	6.0300	-0.659%	4,800	+11.940%
2023-08-04	6.2930	6.2930	6.0600	6.0700	-1.939%	5,000	+11.203%
2023-08-03	6.2600	6.3400	6.1900	6.1900	-0.960%	6,194	+9.047%
2023-08-02	6.2300	6.4397	6.2200	6.2500	-0.794%	3,826	+8.000%
2023-08-01	6.3900	6.3900	6.2300	6.3000	-1.408%	3,907	+7.143%
2023-07-31	6.2900	6.4000	6.1901	6.3900	-1.007%	3,787	+5.634%
2023-07-28	6.5000	6.5097	6.2449	6.4550	+0.078%	9,600	+4.570%
2023-07-27	6.4739	6.4739	6.2200	6.4500	-0.616%	3,306	+4.651%
2023-07-26	6.2500	6.4900	6.0218	6.4900	+4.341%	21,393	+4.006%
2023-07-25	6.0200	6.2200	6.0200	6.2200	+1.634%	4,795	+8.521%
2023-07-24	6.1400	6.2700	6.0000	6.1200	+0.493%	28,479	+10.294%
2023-07-21	6.2000	6.3199	6.0900	6.0900	-2.560%	6,775	+10.837%
2023-07-20	6.4600	6.4600	6.1600	6.2500	-2.950%	12,161	+8.000%
2023-07-19	6.1901	6.5200	6.1901	6.4400	+6.446%	8,272	+4.814%
2023-07-18	6.0200	6.2400	6.0200	6.0500	-0.480%	8,594	+11.570%
2023-07-17	6.0868	6.1000	6.0600	6.0792	+0.983%	1,575	+11.034%
2023-07-14	5.9400	6.0637	5.9400	6.0200	-0.166%	5,114	+12.126%
2023-07-13	6.1000	6.1000	5.9850	6.0300	+0.668%	3,245	+11.940%
2023-07-12	5.9900	6.0200	5.9600	5.9900	+1.525%	22,270	+12.688%
2023-07-11	5.7341	5.9800	5.7341	5.9000	+2.967%	15,116	+14.407%
2023-07-10	5.7800	5.7800	5.7201	5.7300	-1.036%	11,338	+17.801%
2023-07-07	5.6824	5.8464	5.6824	5.7900	+2.297%	7,477	+16.580%
2023-07-06	5.8800	5.8800	5.6600	5.6600	-1.565%	25,144	+19.258%
2023-07-05	5.8550	5.9365	5.7400	5.7500	-4.326%	28,069	+17.391%
2023-07-03	6.0499	6.0499	5.9000	6.0100	+0.670%	4,042	+12.313%
2023-06-30	5.9500	6.0338	5.9500	5.9700	+0.845%	3,130	+13.065%
2023-06-29	6.0900	6.0901	5.8600	5.9200	-2.149%	11,073	+14.020%
2023-06-28	6.0100	6.1000	6.0100	6.0500	+0.498%	6,139	+11.570%
2023-06-27	6.0300	6.2668	6.0200	6.0200	-0.166%	8,988	+12.126%
2023-06-26	6.0200	6.2500	6.0100	6.0300	0.000%	9,191	+11.940%
2023-06-23	6.2900	6.2900	6.0000	6.0300	-0.495%	9,267	+11.940%
2023-06-22	6.0751	6.1600	6.0600	6.0600	0.000%	7,815	+11.386%
2023-06-21	6.1300	6.1300	6.0500	6.0600	-0.980%	11,534	+11.386%
2023-06-20	6.1856	6.3000	6.0975	6.1200	-2.080%	16,385	+10.294%
2023-06-16	6.3700	6.4800	6.1001	6.2500	-2.950%	57,325	+8.000%
2023-06-15	6.7100	6.8199	6.3501	6.4400	-1.679%	156,202	+4.814%
2023-06-14	6.4994	6.7200	6.3300	6.5500	+2.987%	23,201	+3.053%
2023-06-13	6.1700	6.4000	6.1700	6.3600	+2.746%	11,284	+6.132%
2023-06-12	6.1900	6.1900	6.1900	6.1900	-0.482%	624	+9.047%
2023-06-09	6.2200	6.2200	6.1400	6.2200	-0.161%	4,744	+8.521%
2023-06-08	6.2000	6.2500	6.1600	6.2300	+1.054%	6,295	+8.347%
2023-06-07	6.0900	6.2500	6.0750	6.1650	+2.922%	28,117	+9.489%
2023-06-06	5.7000	6.0500	5.7000	5.9900	+5.644%	47,357	+12.688%
2023-06-05	5.6900	5.8100	5.6500	5.6700	+1.250%	15,379	+19.048%
2023-06-02	5.5900	5.7000	5.5500	5.6000	+2.752%	63,754	+20.536%
2023-06-01	5.6000	5.7000	5.4500	5.4500	-2.330%	120,988	+23.853%
2023-05-31	5.5400	5.9900	5.4700	5.5800	+0.722%	61,790	+20.968%
2023-05-30	5.7000	5.8600	5.5400	5.5400	-2.807%	62,477	+21.841%
2023-05-26	5.8000	5.8000	5.6700	5.7000	-0.175%	15,599	+18.421%
2023-05-25	5.8100	5.8199	5.5500	5.7100	-2.726%	53,435	+18.214%
2023-05-24	5.8300	5.9600	5.8100	5.8700	+0.686%	5,553	+14.991%
2023-05-23	5.7800	5.9250	5.7800	5.8300	+0.172%	20,036	+15.780%
2023-05-22	5.8000	5.9301	5.8000	5.8200	+0.172%	8,996	+15.979%
2023-05-19	5.9000	5.9699	5.8000	5.8100	+1.043%	17,421	+16.179%
2023-05-18	5.9600	5.9900	5.6080	5.7500	-3.523%	30,549	+17.391%
2023-05-17	5.9000	5.9700	5.8500	5.9600	+0.846%	20,819	+13.255%
2023-05-16	5.9500	6.0600	5.8318	5.9100	+0.343%	16,791	+14.213%
2023-05-15	5.8200	5.9699	5.7600	5.8898	+2.253%	34,769	+14.605%
2023-05-12	5.8000	5.8500	5.5100	5.7600	-0.861%	33,773	+17.188%
2023-05-11	5.8800	5.9450	5.8000	5.8100	-3.328%	14,168	+16.179%
2023-05-10	6.0200	6.0400	5.9250	6.0100	+1.864%	18,580	+12.313%
2023-05-09	5.8000	5.9899	5.8000	5.9000	+0.683%	8,979	+14.407%
2023-05-08	5.9200	6.0372	5.8300	5.8600	-2.089%	12,801	+15.188%
2023-05-05	5.9300	6.0000	5.9300	5.9850	+2.659%	4,377	+12.782%
2023-05-04	5.8000	6.1038	5.8000	5.8300	-1.019%	19,783	+15.780%
2023-05-03	5.8100	6.0200	5.8100	5.8900	+1.203%	26,168	+14.601%
2023-05-02	6.1900	6.2750	5.7500	5.8200	-5.366%	32,373	+15.979%
2023-05-01	6.2100	6.2100	6.0330	6.1500	-2.381%	27,258	+9.756%
2023-04-28	6.3099	6.4199	6.2000	6.3000	+1.613%	20,587	+7.143%
2023-04-27	6.0300	6.2000	6.0300	6.2000	+2.990%	5,867	+8.871%
2023-04-26	6.0200	6.1100	6.0100	6.0200	-1.311%	5,737	+12.126%
2023-04-25	6.0500	6.1100	6.0100	6.1000	+1.329%	4,673	+10.656%
2023-04-24	6.1485	6.3600	6.0010	6.0200	-0.987%	8,509	+12.126%
2023-04-21	6.0900	6.2508	6.0500	6.0800	-0.491%	7,406	+11.020%
2023-04-20	6.2100	6.3000	6.0900	6.1100	0.000%	8,974	+10.475%
2023-04-19	5.9600	6.2600	5.9600	6.1100	+2.689%	19,187	+10.475%
2023-04-18	6.1800	6.3599	5.9500	5.9500	-3.566%	29,310	+13.445%
2023-04-17	6.1500	6.4400	6.1001	6.1700	0.000%	9,849	+9.400%
2023-04-14	6.1400	6.2400	6.0500	6.1700	+1.983%	20,757	+9.400%
2023-04-13	6.2100	6.2199	6.0500	6.0500	-1.144%	46,676	+11.570%
2023-04-12	6.1450	6.1800	6.1200	6.1200	+0.328%	26,180	+10.294%
2023-04-11	6.1200	6.4338	6.0900	6.1000	-0.327%	66,412	+10.656%
2023-04-10	6.1100	6.5347	6.1100	6.1200	-0.163%	11,694	+10.294%
2023-04-06	6.4250	6.4300	6.0000	6.1300	-3.006%	39,733	+10.114%
2023-04-05	6.3600	6.5580	6.3000	6.3200	-0.785%	3,953	+6.804%
2023-04-04	6.4300	6.4300	6.3700	6.3700	0.000%	1,130	+5.965%
2023-04-03	6.1400	6.6300	6.1400	6.3700	+2.742%	10,887	+5.965%
2023-03-31	6.4000	6.5100	6.2000	6.2000	-2.362%	27,527	+8.871%
2023-03-30	6.5200	6.5674	6.3500	6.3500	-2.607%	3,813	+6.299%
2023-03-29	6.5100	6.6000	6.5100	6.5200	0.000%	6,556	+3.528%
2023-03-28	6.6903	6.8100	6.5200	6.5200	-0.761%	16,967	+3.528%
2023-03-27	6.4300	6.7546	6.4300	6.5700	+2.496%	6,356	+2.740%
2023-03-24	6.2900	6.4200	6.2900	6.4100	+1.746%	2,774	+5.304%
2023-03-23	6.3400	6.4500	6.2600	6.3000	-0.787%	11,952	+7.143%
2023-03-22	6.4500	6.8200	6.3100	6.3500	-0.626%	17,773	+6.299%
2023-03-21	6.5100	6.7699	6.3500	6.3900	+3.065%	113,611	+5.634%
2023-03-20	6.7300	7.1999	6.0900	6.2000	-5.488%	131,923	+8.871%
2023-03-17	6.9800	7.1399	6.4900	6.5600	-6.818%	101,941	+2.896%
2023-03-16	7.0900	7.4500	6.7800	7.0400	-2.762%	106,708	-4.119%
2023-03-15	6.7500	7.7499	6.6100	7.2400	+9.697%	229,294	-6.768%
2023-03-14	6.7900	7.1100	6.6000	6.6000	+0.457%	29,628	+2.273%
2023-03-13	7.0100	7.0100	6.1200	6.5700	-5.468%	91,674	+2.740%
2023-03-10	7.3600	7.3600	6.9500	6.9500	-3.472%	52,615	-2.878%
2023-03-09	7.6100	7.6800	7.1700	7.2000	-5.388%	50,394	-6.250%
2023-03-08	7.6100	7.7500	7.6000	7.6100	-0.653%	25,233	-11.301%
2023-03-07	7.7500	7.8980	7.5900	7.6600	-1.161%	19,880	-11.880%
2023-03-06	7.8800	7.9387	7.7400	7.7500	-1.148%	9,900	-12.903%
2023-03-03	8.0100	8.0100	7.8328	7.8400	0.000%	10,969	-13.903%
2023-03-02	8.0599	8.0599	7.8400	7.8400	-0.885%	9,096	-13.903%
2023-03-01	8.0000	8.0650	7.9100	7.9100	-1.125%	7,611	-14.665%
2023-02-28	8.0700	8.0800	8.0000	8.0000	-1.356%	7,144	-15.625%
2023-02-27	8.1445	8.1700	8.1100	8.1100	+0.371%	7,285	-16.769%
2023-02-24	8.0200	8.1500	7.9700	8.0800	-0.124%	2,632	-16.460%
2023-02-23	8.0950	8.1600	8.0900	8.0900	+0.747%	1,514	-16.564%
2023-02-22	8.0900	8.1700	8.0300	8.0300	+0.375%	8,405	-15.940%
2023-02-21	8.0500	8.2000	8.0000	8.0000	-1.950%	4,669	-15.625%
2023-02-17	8.1005	8.1591	8.0200	8.1591	+1.989%	1,999	-17.270%
2023-02-16	8.2300	8.2300	8.0000	8.0000	-2.558%	8,147	-15.625%
2023-02-15	8.1300	8.2100	8.1223	8.2100	+1.233%	2,558	-17.783%
2023-02-14	8.1800	8.2100	8.1100	8.1100	-1.338%	7,021	-16.769%
2023-02-13	8.2000	8.2200	8.1100	8.2200	+0.244%	2,816	-17.883%
2023-02-10	8.2200	8.2700	8.1000	8.2000	0.000%	9,440	-17.683%
2023-02-09	8.2795	8.2795	8.2000	8.2000	-0.243%	3,218	-17.683%
2023-02-08	8.3200	9.0000	8.1900	8.2200	-1.083%	4,289	-17.883%
2023-02-07	8.2000	8.3500	8.1600	8.3100	+2.214%	5,474	-18.773%
2023-02-06	8.1514	8.1900	8.1200	8.1300	-0.733%	13,528	-16.974%
2023-02-03	8.3200	8.4000	8.1800	8.1900	-1.325%	8,789	-17.582%
2023-02-02	8.2900	8.3000	8.0100	8.3000	+2.343%	11,280	-18.675%
2023-02-01	8.2400	8.2700	8.1100	8.1100	-0.856%	7,556	-16.769%
2023-01-31	8.0000	8.2300	8.0000	8.1800	+2.378%	10,347	-17.482%
2023-01-30	8.0000	8.0200	7.9600	7.9900	+0.377%	9,041	-15.519%
2023-01-27	7.9907	8.0000	7.9600	7.9600	-0.500%	7,987	-15.201%
2023-01-26	8.1100	8.1100	7.9000	8.0000	-2.081%	4,201	-15.625%
2023-01-25	8.1100	8.2110	8.0014	8.1700	+0.245%	5,151	-17.381%
2023-01-24	8.1800	8.1900	8.1500	8.1500	0.000%	906	-17.178%
2023-01-23	8.0752	8.2400	8.0500	8.1500	-0.731%	4,973	-17.178%
2023-01-20	8.1800	8.2276	8.1400	8.2100	-0.364%	2,657	-17.783%
2023-01-19	8.2083	8.2400	8.1600	8.2400	-0.121%	4,025	-18.083%
2023-01-18	8.2000	8.2600	8.2000	8.2500	+0.609%	4,179	-18.182%
2023-01-17	8.2501	8.2700	8.2001	8.2001	-0.363%	2,769	-17.684%
2023-01-13	8.0700	8.2627	8.0700	8.2300	+1.355%	5,775	-17.983%
2023-01-12	8.2500	8.2700	8.1200	8.1200	+0.123%	5,322	-16.872%
2023-01-11	8.1025	8.2300	8.0900	8.1100	+0.371%	7,037	-16.769%
2023-01-10	8.0973	8.2500	8.0800	8.0800	0.000%	17,126	-16.460%
2023-01-09	8.1600	8.2700	8.0600	8.0800	-0.737%	5,696	-16.460%

.dark-mode .sdY4hS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdY4hS{ color: #333333; background-color: white; border: 2px solid #333333; }FNCBFNCB Bancorp Inc. Common Stockstock NASDAQ

FNCB
FNCB Bancorp Inc. Common Stock
stock NASDAQ