FNCB - FNCB Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20197.457.527.457.517.517,800
Jul 19, 20197.687.997.517.537.5316,400
Jul 18, 20197.758.007.587.857.8537,600
Jul 17, 20197.747.987.707.747.7411,100
Jul 16, 20197.827.937.707.817.817,700
Jul 15, 20198.078.077.787.827.8212,600
Jul 12, 20198.148.157.667.897.8945,300
Jul 11, 20198.108.358.008.208.2042,600
Jul 10, 20198.008.187.828.048.0438,300
Jul 09, 20198.118.118.018.078.0717,600
Jul 08, 20198.158.288.048.058.0523,200
Jul 05, 20198.038.268.038.238.238,400
Jul 03, 20198.128.368.058.058.0512,500
Jul 02, 20197.888.157.618.038.0340,600
Jul 01, 20197.687.907.687.837.8369,600
Jun 28, 20197.798.047.567.747.742,094,300
Jun 27, 20197.887.887.567.857.8570,600
Jun 26, 20197.757.837.607.797.7942,600
Jun 25, 20197.657.787.557.787.7844,700
Jun 24, 20197.727.797.637.737.7348,600
Jun 21, 20197.367.987.367.737.7371,700
Jun 20, 20197.537.617.377.507.5035,300
Jun 19, 20197.597.637.447.497.4934,000
Jun 18, 20197.667.707.447.447.4463,800
Jun 17, 20197.737.927.657.707.70103,100
Jun 14, 20197.607.687.567.687.6840,100
Jun 13, 20197.537.707.397.597.5971,000
Jun 12, 20197.537.617.367.437.43103,000
Jun 11, 20197.257.567.227.567.5658,500
Jun 10, 20197.337.337.207.207.2058,900
Jun 07, 20197.267.307.207.207.2068,800
Jun 06, 20197.207.307.167.207.2026,400
Jun 05, 20197.387.397.257.257.259,700
Jun 04, 20197.337.567.267.387.3833,500
Jun 03, 20197.407.407.247.347.3430,900
May 31, 20197.497.497.357.357.357,100
May 31, 20190.05 Dividend
May 30, 20197.507.607.407.537.4810,800
May 29, 20197.577.737.407.407.3518,400
May 28, 20197.437.647.437.587.5324,500
May 24, 20197.517.577.377.437.3817,300
May 23, 20197.687.687.377.377.3232,000
May 22, 20197.737.737.657.677.628,700
May 21, 20197.917.917.747.787.7321,600
May 20, 20197.747.837.727.837.7831,000
May 17, 20197.837.837.667.747.697,600
May 16, 20197.777.777.697.777.7211,500
May 15, 20197.797.797.497.737.6824,900
May 14, 20197.647.827.647.757.7042,700
May 13, 20197.817.947.627.787.7334,700
May 10, 20197.817.937.817.887.8311,400
May 09, 20197.928.007.757.847.7935,100
May 08, 20198.108.107.807.987.9323,600
May 07, 20198.048.048.008.027.977,600
May 06, 20198.048.128.008.007.9531,400
May 03, 20197.998.037.968.037.9825,200
May 02, 20197.998.047.637.937.8815,100
May 01, 20198.078.077.937.977.9213,600
Apr 30, 20197.877.987.647.987.9329,000
Apr 29, 20197.837.867.637.867.8115,000
Apr 26, 20197.757.847.717.797.7429,400
Apr 25, 20197.427.797.427.757.706,100
Apr 24, 20197.597.807.417.687.639,600
Apr 23, 20197.807.887.637.847.795,900
Apr 22, 20197.747.837.677.817.7612,800
Apr 18, 20197.567.837.567.757.7014,400
Apr 17, 20197.767.937.637.637.5819,800
Apr 16, 20197.867.887.827.887.8311,700
Apr 15, 20197.927.977.757.787.7335,800
Apr 12, 20197.987.987.767.987.9320,000
Apr 11, 20197.887.937.857.937.8811,800
Apr 10, 20198.008.007.797.797.7413,300
Apr 09, 20197.857.997.857.987.9329,100
Apr 08, 20197.937.937.727.937.8832,600
Apr 05, 20197.867.887.707.887.8331,700
Apr 04, 20197.887.887.657.857.8016,900
Apr 03, 20197.837.887.637.887.8323,000
Apr 02, 20197.707.837.537.827.7728,400
Apr 01, 20197.767.787.637.787.7318,900
Mar 29, 20197.667.707.387.707.6524,900
Mar 28, 20197.447.587.447.587.5340,500
Mar 27, 20197.377.487.367.487.4311,300
Mar 26, 20197.407.447.357.437.3843,000
Mar 25, 20197.407.407.367.367.3110,800
Mar 22, 20197.497.507.407.487.4331,700
Mar 21, 20197.617.637.457.517.4640,400
Mar 20, 20197.747.747.657.677.62202,700
Mar 19, 20197.627.727.567.727.67134,300
Mar 18, 20197.677.847.607.717.66185,300
Mar 15, 20197.687.817.507.707.65139,700
Mar 14, 20197.747.747.607.607.55102,500
Mar 13, 20197.587.737.517.637.5886,900
Mar 12, 20197.807.817.607.607.5523,900
Mar 11, 20197.857.857.617.787.7350,100
Mar 08, 20197.727.737.597.737.6895,500
Mar 07, 20197.507.707.467.687.6336,200
Mar 06, 20197.607.607.497.497.4470,700
Mar 05, 20197.607.707.517.707.6518,700
Mar 04, 20197.467.757.467.467.4152,000
Mar 01, 20197.567.737.567.627.5710,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...