FNCB Bancorp Inc. Common Stockのデータ

FNCB Bancorp Inc. Common Stockの基本情報

名前 FNCB Bancorp Inc. Common Stock
ティッカー FNCB
国 United States
上場年 nan
セクター Finance

FNCB Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.18 6.99 7.14 6.99 58200.0 6.99
2021-02-12 7.46 7.3 7.37 7.4 23700.0 7.4
2021-02-11 7.5 7.24 7.26 7.44 24200.0 7.44
2021-02-10 7.45 7.19 7.45 7.26 14900.0 7.26
2021-02-09 7.98 7.3 7.41 7.38 15200.0 7.38
2021-02-08 7.51 7.2 7.3 7.5 43600.0 7.5
2021-02-05 7.11 6.95 7.07 7.11 14500.0 7.11
2021-02-04 7.05 6.81 6.81 7.03 21500.0 7.03
2021-02-03 6.83 6.65 6.67 6.83 22000.0 6.83
2021-02-02 6.82 6.5 6.5 6.75 33900.0 6.75
2021-02-01 6.59 6.12 6.12 6.5 36900.0 6.5
2021-01-29 6.12 5.91 5.98 6.12 31000.0 6.12
2021-01-28 6.13 5.86 6.01 6.05 22400.0 6.05
2021-01-27 6.17 5.8 6.12 5.93 51700.0 5.93
2021-01-26 6.19 6.14 6.15 6.17 26500.0 6.17
2021-01-25 6.31 6.15 6.31 6.18 15800.0 6.18
2021-01-22 6.31 6.15 6.15 6.31 26200.0 6.31
2021-01-21 6.24 6.1 6.1 6.15 14900.0 6.15
2021-01-20 6.12 6.0 6.11 6.1 17800.0 6.1
2021-01-19 6.39 6.09 6.33 6.11 24900.0 6.11
2021-01-15 6.53 6.22 6.35 6.26 29000.0 6.26
2021-01-14 6.45 6.27 6.39 6.45 19500.0 6.45
2021-01-13 6.53 6.26 6.5 6.26 19700.0 6.26
2021-01-12 6.58 6.43 6.43 6.5 28400.0 6.5
2021-01-11 6.61 6.42 6.58 6.43 12700.0 6.43
2021-01-08 6.97 6.48 6.97 6.68 21900.0 6.68
2021-01-07 7.0 6.75 7.0 6.87 33900.0 6.87
2021-01-06 7.2 6.46 6.46 6.86 36000.0 6.86
2021-01-05 6.68 6.27 6.47 6.32 23800.0 6.32
2021-01-04 6.54 6.35 6.44 6.43 14000.0 6.43
2020-12-31 6.52 6.4 6.52 6.4 21200.0 6.4
2020-12-30 6.64 6.32 6.64 6.39 12200.0 6.39
2020-12-29 6.81 6.57 6.81 6.65 24600.0 6.65
2020-12-28 7.13 6.9 7.13 6.97 17700.0 6.97
2020-12-24 7.26 7.04 7.24 7.04 3700.0 7.04
2020-12-23 7.31 7.13 7.24 7.23 5400.0 7.23
2020-12-22 7.3 7.07 7.1 7.24 19000.0 7.24
2020-12-21 7.44 7.13 7.44 7.16 14500.0 7.16
2020-12-18 7.73 7.43 7.73 7.62 115300.0 7.62
2020-12-17 7.62 7.54 7.54 7.62 14400.0 7.62
2020-12-16 7.74 7.34 7.74 7.5 25100.0 7.5
2020-12-15 7.95 7.01 7.19 7.64 113400.0 7.64
2020-12-14 7.1 6.87 7.0 7.0 19500.0 7.0
2020-12-11 7.0 6.84 7.0 7.0 12600.0 7.0
2020-12-10 7.0 6.76 6.76 7.0 8200.0 7.0
2020-12-09 6.99 6.75 6.99 6.75 30600.0 6.75
2020-12-08 6.97 6.72 6.72 6.97 14000.0 6.97
2020-12-07 6.9 6.77 6.89 6.8 13100.0 6.8
2020-12-04 6.96 6.65 6.73 6.9 9400.0 6.9
2020-12-03 6.85 6.53 6.59 6.6 5100.0 6.6
2020-12-02 6.77 6.45 6.47 6.49 31000.0 6.49
2020-12-01 6.8 6.43 6.8 6.63 10300.0 6.63
2020-11-30 6.8 6.31 6.65 6.71 15200.0 6.71
2020-11-27 6.99 6.7 6.75 6.72 7700.0 6.66
2020-11-25 6.78 6.55 6.66 6.73 11400.0 6.67
2020-11-24 6.66 6.59 6.61 6.66 41200.0 6.61
2020-11-23 6.53 6.45 6.53 6.49 10100.0 6.44
2020-11-20 6.42 6.38 6.38 6.42 9700.0 6.37
2020-11-19 6.6 6.35 6.35 6.6 7100.0 6.55
2020-11-18 6.66 6.35 6.6 6.35 22200.0 6.3
2020-11-17 6.72 6.27 6.27 6.45 29700.0 6.4
2020-11-16 6.75 6.26 6.75 6.59 31300.0 6.54
2020-11-13 6.87 6.2 6.2 6.47 30400.0 6.42
2020-11-12 6.55 5.92 6.55 6.18 32200.0 6.13
2020-11-11 6.87 6.52 6.68 6.87 13100.0 6.81
2020-11-10 6.74 6.08 6.08 6.57 42700.0 6.52
2020-11-09 6.25 5.85 5.85 5.96 43500.0 5.91
2020-11-06 5.95 5.52 5.95 5.52 9600.0 5.47
2020-11-05 5.98 5.58 5.58 5.93 11300.0 5.88
2020-11-04 5.86 5.57 5.86 5.57 2900.0 5.52
2020-11-03 6.14 5.75 5.84 5.99 28900.0 5.94
2020-11-02 5.75 5.65 5.75 5.75 7100.0 5.7
2020-10-30 5.75 5.33 5.57 5.5 14500.0 5.45
2020-10-29 5.7 5.29 5.29 5.7 20100.0 5.65
2020-10-28 5.69 5.3 5.5 5.37 19700.0 5.33
2020-10-27 5.62 5.5 5.62 5.5 3600.0 5.45
2020-10-26 5.75 5.51 5.51 5.56 8100.0 5.51
2020-10-23 6.02 5.37 5.81 5.72 27500.0 5.67
2020-10-22 6.03 5.7 5.93 5.7 19100.0 5.65
2020-10-21 5.99 5.64 5.64 5.8 7400.0 5.75
2020-10-20 5.97 5.62 5.73 5.97 5700.0 5.92
2020-10-19 6.0 5.6 5.69 5.6 3300.0 5.55
2020-10-16 6.04 5.83 5.89 5.83 13100.0 5.78
2020-10-15 6.05 5.8 5.89 6.01 10900.0 5.96
2020-10-14 5.8 5.47 5.8 5.52 5500.0 5.47
2020-10-13 5.93 5.8 5.93 5.8 2200.0 5.75
2020-10-12 6.05 5.7 6.05 6.0 4500.0 5.95
2020-10-09 6.03 5.73 5.99 6.03 2200.0 5.98
2020-10-08 6.03 5.86 5.9 5.92 12000.0 5.87
2020-10-07 6.14 5.72 5.9 5.76 23700.0 5.71
2020-10-06 6.1 5.77 6.05 5.77 10000.0 5.72
2020-10-05 6.06 5.56 5.63 6.05 18800.0 6.0
2020-10-02 5.56 5.16 5.3 5.52 13700.0 5.47
2020-10-01 5.54 5.3 5.37 5.4 16800.0 5.36
2020-09-30 5.4 5.2 5.2 5.32 4500.0 5.28
2020-09-29 5.39 5.2 5.35 5.2 6600.0 5.16
2020-09-28 5.5 5.26 5.38 5.29 13700.0 5.25
2020-09-25 5.37 5.14 5.24 5.26 12000.0 5.22
2020-09-24 5.33 5.1 5.25 5.33 24100.0 5.29
2020-09-23 5.62 5.11 5.53 5.2 36500.0 5.16
2020-09-22 5.85 5.51 5.85 5.59 28400.0 5.54
2020-09-21 6.0 5.51 6.0 5.56 35800.0 5.51
2020-09-18 6.4 5.82 6.39 5.89 99900.0 5.84
2020-09-17 6.49 6.18 6.18 6.32 5500.0 6.27
2020-09-16 6.51 6.16 6.51 6.18 14200.0 6.13
2020-09-15 6.93 6.09 6.25 6.46 110000.0 6.41
2020-09-14 6.2 6.0 6.11 6.13 8800.0 6.08
2020-09-11 6.16 5.91 6.16 5.97 22200.0 5.92
2020-09-10 6.15 6.0 6.01 6.1 7300.0 6.05
2020-09-09 6.19 5.86 5.98 6.01 10700.0 5.96
2020-09-08 6.03 5.81 6.03 5.88 12800.0 5.83
2020-09-04 6.24 5.99 6.24 6.24 6600.0 6.19
2020-09-03 6.25 6.0 6.09 6.18 13000.0 6.13
2020-09-02 6.16 5.67 5.97 6.16 13500.0 6.11
2020-09-01 6.07 5.59 5.77 6.0 25200.0 5.95
2020-08-31 6.24 5.77 6.24 5.85 11700.0 5.8
2020-08-28 6.35 6.06 6.35 6.35 8000.0 6.24
2020-08-27 6.42 6.06 6.27 6.37 10300.0 6.26
2020-08-26 6.36 6.11 6.22 6.22 8200.0 6.12
2020-08-25 6.22 6.15 6.2 6.22 17000.0 6.12
2020-08-24 6.44 5.8 6.11 6.08 6000.0 5.98
2020-08-21 6.2 5.95 5.96 6.06 13100.0 5.96
2020-08-20 6.06 5.96 5.96 5.97 3200.0 5.87
2020-08-19 6.13 6.05 6.13 6.05 4000.0 5.95
2020-08-18 6.19 6.04 6.13 6.04 4400.0 5.94
2020-08-17 6.34 6.14 6.34 6.14 6100.0 6.04
2020-08-14 6.38 6.26 6.28 6.32 2200.0 6.21
2020-08-13 6.44 6.22 6.22 6.41 3200.0 6.3
2020-08-12 6.4 5.98 6.21 6.35 27500.0 6.24
2020-08-11 6.3 5.98 6.3 6.07 38400.0 5.97
2020-08-10 6.31 5.83 6.29 6.2 42600.0 6.1
2020-08-07 6.37 5.89 5.92 6.32 16800.0 6.21
2020-08-06 5.96 5.71 5.86 5.95 6600.0 5.85
2020-08-05 5.96 5.7 5.77 5.94 14000.0 5.84
2020-08-04 5.89 5.57 5.57 5.7 4800.0 5.6
2020-08-03 5.7 5.63 5.63 5.66 5700.0 5.57
2020-07-31 5.83 5.57 5.8 5.59 12400.0 5.5
2020-07-30 6.04 5.68 5.9 5.92 9100.0 5.82
2020-07-29 6.07 5.68 5.79 6.02 15900.0 5.92
2020-07-28 5.99 5.66 5.7 5.85 25900.0 5.75
2020-07-27 5.76 5.62 5.62 5.76 2600.0 5.66
2020-07-24 5.76 5.63 5.74 5.69 10500.0 5.59
2020-07-23 5.94 5.83 5.83 5.84 5100.0 5.74
2020-07-22 5.94 5.7 5.7 5.94 17600.0 5.84
2020-07-21 5.86 5.5 5.62 5.86 16000.0 5.76
2020-07-20 5.6 5.5 5.6 5.54 3100.0 5.45
2020-07-17 5.8 5.46 5.46 5.68 8000.0 5.58
2020-07-16 5.83 5.51 5.83 5.56 10500.0 5.47
2020-07-15 5.9 5.69 5.81 5.87 34400.0 5.77
2020-07-14 5.63 5.5 5.52 5.63 5300.0 5.54
2020-07-13 5.58 5.22 5.32 5.45 24800.0 5.36
2020-07-10 5.4 5.2 5.2 5.4 16200.0 5.31
2020-07-09 5.54 5.08 5.35 5.13 42000.0 5.04
2020-07-08 5.47 5.25 5.4 5.45 31100.0 5.36
2020-07-07 5.64 5.29 5.51 5.3 13200.0 5.21
2020-07-06 5.62 5.55 5.62 5.59 7100.0 5.5
2020-07-02 5.83 5.42 5.83 5.42 8700.0 5.33
2020-07-01 5.98 5.56 5.8 5.59 16100.0 5.5
2020-06-30 6.05 5.75 5.89 5.75 16900.0 5.65
2020-06-29 6.07 5.39 5.55 6.07 30400.0 5.97
2020-06-26 5.95 5.25 5.8 5.29 87000.0 5.2
2020-06-25 5.95 5.55 5.55 5.95 16900.0 5.85
2020-06-24 5.81 5.56 5.7 5.56 17200.0 5.47
2020-06-23 6.07 5.85 6.07 5.85 5500.0 5.75
2020-06-22 6.01 5.75 5.76 5.99 11400.0 5.89
2020-06-19 6.19 5.64 6.19 5.91 101500.0 5.81
2020-06-18 6.23 5.9 5.9 6.2 14500.0 6.1
2020-06-17 6.45 6.0 6.45 6.0 9500.0 5.9
2020-06-16 6.85 6.14 6.85 6.46 23200.0 6.35
2020-06-15 6.8 5.82 6.04 6.65 119400.0 6.54
2020-06-12 6.01 5.68 5.86 5.95 29700.0 5.85
2020-06-11 6.02 5.64 6.0 5.71 54500.0 5.61
2020-06-10 6.3 6.08 6.3 6.12 20400.0 6.02
2020-06-09 6.4 6.01 6.01 6.31 32600.0 6.2
2020-06-08 6.29 5.96 6.29 6.16 19900.0 6.06
2020-06-05 6.14 5.88 5.91 6.1 22700.0 6.0
2020-06-04 5.98 5.61 5.97 5.71 29200.0 5.61
2020-06-03 6.6 5.84 5.98 6.0 39100.0 5.9
2020-06-02 6.0 5.59 5.66 5.78 9100.0 5.68
2020-06-01 5.95 5.5 5.57 5.5 36200.0 5.41
2020-05-29 5.82 5.52 5.75 5.56 16600.0 5.47
2020-05-28 6.28 5.7 6.19 5.77 25500.0 5.62
2020-05-27 6.36 5.93 6.36 6.03 67300.0 5.87
2020-05-26 6.33 5.95 6.21 6.07 21600.0 5.91
2020-05-22 6.26 5.8 6.26 5.95 17200.0 5.79
2020-05-21 6.27 6.12 6.21 6.2 12400.0 6.04
2020-05-20 6.26 5.67 6.03 6.08 24700.0 5.92
2020-05-19 6.09 5.76 6.09 5.86 11800.0 5.71
2020-05-18 6.27 5.76 5.84 6.27 44000.0 6.11
2020-05-15 5.8 5.23 5.39 5.64 24500.0 5.49
2020-05-14 5.5 5.15 5.26 5.33 33500.0 5.19
2020-05-13 5.6 5.37 5.51 5.44 36000.0 5.3
2020-05-12 6.04 5.61 5.78 5.61 27300.0 5.46
2020-05-11 6.21 5.7 6.02 5.97 33400.0 5.81
2020-05-08 6.21 5.93 6.2 6.17 23800.0 6.01
2020-05-07 6.11 5.56 5.91 6.03 10400.0 5.87
2020-05-06 6.13 5.71 6.02 5.73 18400.0 5.58
2020-05-05 6.51 6.08 6.51 6.09 20500.0 5.93
2020-05-04 6.6 5.99 6.09 6.3 30200.0 6.14
2020-05-01 6.37 5.95 5.97 6.26 24600.0 6.1
2020-04-30 6.77 6.06 6.5 6.2 37100.0 6.04
2020-04-29 7.0 5.65 5.67 6.86 56500.0 6.68
2020-04-28 6.19 5.26 6.1 5.26 24800.0 5.12
2020-04-27 6.18 5.76 5.76 6.17 25900.0 6.01
2020-04-24 5.9 5.59 5.8 5.84 9800.0 5.69
2020-04-23 5.97 5.59 5.61 5.95 16000.0 5.79
2020-04-22 5.87 5.51 5.71 5.7 13800.0 5.55
2020-04-21 5.73 5.3 5.47 5.54 22700.0 5.4
2020-04-20 6.05 5.51 6.05 5.58 20500.0 5.43
2020-04-17 6.34 5.54 5.62 6.26 26100.0 6.1
2020-04-16 5.93 5.5 5.75 5.51 44200.0 5.37
2020-04-15 6.1 5.61 5.61 5.76 60500.0 5.61
2020-04-14 6.92 6.03 6.47 6.05 20700.0 5.89
2020-04-13 6.85 6.22 6.79 6.83 50100.0 6.65
2020-04-09 7.19 6.91 7.19 7.0 23200.0 6.82
2020-04-08 6.98 6.77 6.98 6.9 20600.0 6.72
2020-04-07 7.0 6.66 6.75 6.89 28900.0 6.71
2020-04-06 6.99 6.49 6.49 6.99 26100.0 6.81
2020-04-03 6.63 6.03 6.63 6.5 25600.0 6.33
2020-04-02 7.0 5.8 6.06 7.0 22500.0 6.82
2020-04-01 6.51 6.03 6.48 6.05 36900.0 5.89
2020-03-31 7.09 5.76 6.88 6.91 38100.0 6.73
2020-03-30 6.65 6.13 6.65 6.59 11800.0 6.42
2020-03-27 7.41 6.39 7.41 6.52 13900.0 6.35
2020-03-26 7.59 6.37 6.49 7.56 102200.0 7.36
2020-03-25 6.74 6.08 6.74 6.6 22900.0 6.43
2020-03-24 7.1 5.68 5.8 7.1 57200.0 6.91
2020-03-23 6.07 5.28 6.07 5.5 23100.0 5.36
2020-03-20 6.76 5.75 6.76 5.76 47600.0 5.61
2020-03-19 7.25 5.41 6.05 6.75 40000.0 6.57
2020-03-18 6.74 5.55 6.31 5.81 40900.0 5.66
2020-03-17 7.18 5.1 5.7 7.05 51600.0 6.87
2020-03-16 7.25 5.5 7.25 5.76 123100.0 5.61
2020-03-13 7.0 5.55 5.56 7.0 51700.0 6.82
2020-03-12 5.53 5.15 5.53 5.21 30100.0 5.07
2020-03-11 5.75 5.35 5.55 5.55 12800.0 5.4
2020-03-10 6.16 5.6 6.16 6.0 25900.0 5.84
2020-03-09 6.05 5.31 5.86 5.83 39300.0 5.68
2020-03-06 6.05 5.92 5.92 6.04 32400.0 5.88
2020-03-05 6.35 6.01 6.15 6.05 20800.0 5.89
2020-03-04 6.39 6.1 6.15 6.34 28200.0 6.17
2020-03-03 7.09 6.0 7.0 6.01 32400.0 5.85
2020-03-02 7.28 6.75 6.75 6.95 16200.0 6.77
2020-02-28 7.12 6.6 7.12 6.61 50200.0 6.44
2020-02-27 7.23 7.03 7.21 7.03 17000.0 6.79
2020-02-26 7.41 7.05 7.28 7.32 3900.0 7.07
2020-02-25 7.5 7.05 7.5 7.1 11700.0 6.86
2020-02-24 7.69 7.42 7.55 7.42 19600.0 7.17
2020-02-21 7.77 7.59 7.68 7.59 15900.0 7.33
2020-02-20 7.61 7.47 7.47 7.6 8200.0 7.34
2020-02-19 7.5 7.5 7.5 7.5 3100.0 7.25
2020-02-18 7.7 7.37 7.7 7.42 8400.0 7.17