Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.60 | 0.02 | 0.36% | 5.63 | 5.66 | 5.60 | 5,616 |
| May 02 2024 | 5.58 | -0.09 | -1.59% | 5.69 | 5.71 | 5.58 | 7,185 |
| May 01 2024 | 5.67 | 0.14 | 2.53% | 5.73 | 5.73 | 5.4001 | 17,269 |
| Apr 30 2024 | 5.53 | 0.00 | 0.00% | 5.54 | 5.56 | 5.37 | 14,962 |
| Apr 29 2024 | 5.53 | -0.05 | -0.90% | 5.58 | 5.58 | 5.3538 | 20,243 |
| Apr 26 2024 | 5.58 | 0.07 | 1.27% | 5.44 | 5.58 | 5.44 | 2,314 |
| Apr 25 2024 | 5.51 | -0.07 | -1.25% | 5.3985 | 5.51 | 5.30 | 2,604 |
| Apr 24 2024 | 5.58 | 0.00 | 0.00% | 5.59 | 5.60 | 5.50 | 7,537 |
| Apr 23 2024 | 5.58 | 0.07 | 1.27% | 5.55 | 5.60 | 5.49 | 7,650 |
| Apr 22 2024 | 5.51 | 0.10 | 1.85% | 5.40 | 5.55 | 5.355 | 17,870 |
| Apr 19 2024 | 5.41 | 0.01 | 0.19% | 5.43 | 5.48 | 5.37 | 9,460 |
| Apr 18 2024 | 5.40 | 0.14 | 2.66% | 5.20 | 5.43 | 5.20 | 19,131 |
| Apr 17 2024 | 5.26 | -0.14 | -2.59% | 5.39 | 5.40 | 5.26 | 11,130 |
| Apr 16 2024 | 5.40 | 0.01 | 0.19% | 5.30 | 5.40 | 5.30 | 26,258 |
| Apr 15 2024 | 5.39 | 0.01 | 0.19% | 5.40 | 5.40 | 5.31 | 10,739 |
| Apr 12 2024 | 5.38 | -0.01 | -0.19% | 5.43 | 5.43 | 5.29 | 19,181 |
| Apr 11 2024 | 5.39 | -0.04 | -0.74% | 5.49 | 5.54 | 5.36 | 8,783 |
| Apr 10 2024 | 5.43 | -0.20 | -3.55% | 5.57 | 5.57 | 5.26 | 36,186 |
| Apr 09 2024 | 5.63 | 0.06 | 1.08% | 5.57 | 5.68 | 5.57 | 193,478 |
| Apr 08 2024 | 5.57 | 0.02 | 0.36% | 5.52 | 5.62 | 5.52 | 10,502 |
| Apr 05 2024 | 5.55 | -0.06 | -1.07% | 5.65 | 5.67 | 5.40 | 18,506 |
| Apr 04 2024 | 5.61 | 0.01 | 0.18% | 5.70 | 5.725 | 5.605 | 9,685 |
| Apr 03 2024 | 5.60 | -0.16 | -2.78% | 5.73 | 5.73 | 5.60 | 17,532 |
| Apr 02 2024 | 5.76 | -0.19 | -3.19% | 5.91 | 5.95 | 5.65 | 6,941 |
| Apr 01 2024 | 5.95 | -0.12 | -1.98% | 6.00 | 6.18 | 5.95 | 9,956 |
| Mar 28 2024 | 6.07 | 0.17 | 2.88% | 5.86 | 6.13 | 5.86 | 17,723 |
| Mar 27 2024 | 5.90 | -0.03 | -0.51% | 5.87 | 5.97 | 5.87 | 12,336 |
| Mar 26 2024 | 5.93 | 0.08 | 1.37% | 5.88 | 5.98 | 5.85 | 11,569 |
| Mar 25 2024 | 5.85 | -0.09 | -1.52% | 5.89 | 6.04 | 5.71 | 23,553 |
| Mar 22 2024 | 5.94 | -0.08 | -1.33% | 6.06 | 6.06 | 5.845 | 12,064 |
| Mar 21 2024 | 6.02 | 0.17 | 2.91% | 5.87 | 6.13 | 5.87 | 6,793 |
| Mar 20 2024 | 5.85 | 0.21 | 3.72% | 5.68 | 6.00 | 5.6224 | 11,048 |
| Mar 19 2024 | 5.64 | -0.08 | -1.40% | 5.75 | 5.93 | 5.64 | 96,202 |
| Mar 18 2024 | 5.72 | -0.25 | -4.19% | 5.96 | 6.08 | 5.71 | 23,183 |
| Mar 15 2024 | 5.97 | 0.44 | 7.96% | 5.68 | 6.60 | 5.64 | 261,715 |
| Mar 14 2024 | 5.53 | -0.23 | -3.99% | 5.70 | 5.98 | 5.4801 | 54,321 |
| Mar 13 2024 | 5.76 | -0.11 | -1.87% | 5.96 | 6.02 | 5.73 | 35,612 |
| Mar 12 2024 | 5.87 | -0.12 | -2.00% | 5.94 | 5.995 | 5.87 | 13,572 |
| Mar 11 2024 | 5.99 | -0.22 | -3.54% | 6.08 | 6.08 | 5.69 | 22,687 |
| Mar 08 2024 | 6.21 | 0.31 | 5.25% | 5.93 | 6.21 | 5.92 | 11,589 |
| Mar 07 2024 | 5.90 | -0.12 | -1.99% | 6.02 | 6.04 | 5.685 | 9,332 |
| Mar 06 2024 | 6.02 | 0.09 | 1.52% | 5.93 | 6.02 | 5.725 | 15,178 |
| Mar 05 2024 | 5.93 | 0.08 | 1.37% | 5.85 | 6.00 | 5.79 | 16,455 |
| Mar 04 2024 | 5.85 | 0.06 | 1.04% | 5.79 | 5.92 | 5.73 | 43,086 |
| Mar 01 2024 | 5.79 | -0.07 | -1.19% | 5.92 | 5.92 | 5.60 | 16,265 |
| Feb 29 2024 | 5.86 | 0.18 | 3.17% | 5.65 | 5.86 | 5.65 | 15,033 |
| Feb 28 2024 | 5.68 | -0.20 | -3.40% | 5.91 | 5.91 | 5.62 | 24,387 |
| Feb 27 2024 | 5.88 | -0.07 | -1.18% | 5.93 | 6.00 | 5.88 | 11,849 |
| Feb 26 2024 | 5.95 | -0.12 | -1.98% | 6.07 | 6.07 | 5.88 | 7,299 |
| Feb 23 2024 | 6.07 | 0.21 | 3.58% | 5.92 | 6.125 | 5.85 | 32,444 |
| Feb 22 2024 | 5.86 | -0.04 | -0.68% | 5.85 | 5.99 | 5.85 | 1,862 |
| Feb 21 2024 | 5.90 | -0.04 | -0.67% | 5.93 | 5.93 | 5.67 | 20,666 |
| Feb 20 2024 | 5.94 | -0.06 | -1.00% | 5.86 | 6.00 | 5.85 | 12,680 |
| Feb 16 2024 | 6.00 | -0.23 | -3.69% | 6.24 | 6.24 | 5.96 | 16,806 |
| Feb 15 2024 | 6.23 | 0.30 | 5.06% | 5.93 | 6.23 | 5.73 | 33,712 |
| Feb 14 2024 | 5.93 | 0.22 | 3.85% | 5.69 | 5.935 | 5.68 | 12,038 |
| Feb 13 2024 | 5.71 | -0.50 | -8.05% | 6.21 | 6.21 | 5.62 | 11,554 |
| Feb 12 2024 | 6.21 | 0.31 | 5.25% | 5.86 | 6.25 | 5.8412 | 14,744 |
| Feb 09 2024 | 5.90 | 0.13 | 2.25% | 5.67 | 6.08 | 5.46 | 21,868 |
| Feb 08 2024 | 5.77 | 0.05 | 0.87% | 5.80 | 5.88 | 5.681 | 32,885 |
| Feb 07 2024 | 5.72 | -0.16 | -2.72% | 5.85 | 6.00 | 5.41 | 37,914 |
| Feb 06 2024 | 5.88 | -0.15 | -2.49% | 6.00 | 6.195 | 5.79 | 32,759 |
| Feb 05 2024 | 6.03 | -0.17 | -2.74% | 6.18 | 6.18 | 5.92 | 13,140 |
