Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Q	FNCB	5.585	5.66	5.49	5.55	-0.09	12,540	157	4.85	5.73
2024-05-09	Q	FNCB	5.595	5.64	5.58	5.64		2,854	74	5.30	6.21
2024-05-08	Q	FNCB	5.46	5.65	5.4199	5.64	0.15	14,191	125	5.30	5.90
2024-05-07	Q	FNCB	5.69	5.69	5.45	5.49	-0.13	8,612	88	5.43	5.90
2024-05-06	Q	FNCB	5.45	5.70	5.45	5.62	0.02	17,001	122	5.20	5.75
2024-05-03	Q	FNCB	5.6527	5.66	5.60	5.60	0.02	5,616	80	5.43	5.69
2024-05-02	Q	FNCB	5.65	5.71	5.58	5.58	-0.09	7,185	113	5.30	5.90
2024-05-01	Q	FNCB	5.73	5.73	5.4001	5.67	0.14	17,293	132	5.43	5.90
2024-04-30	Q	FNCB	5.53	5.56	5.37	5.53		14,962	138	5.30	5.90
2024-04-29	Q	FNCB	5.58	5.58	5.3538	5.53	-0.05	20,243	102	5.15	5.90
2024-04-26	Q	FNCB	5.44	5.58	5.44	5.58	0.07	2,314	78	5.15	6.43
2024-04-25	Q	FNCB	5.3985	5.51	5.30	5.51	-0.07	2,610	75	5.15	6.78
2024-04-24	Q	FNCB	5.59	5.60	5.50	5.58		7,537	83	5.53	6.66
2024-04-23	Q	FNCB	5.60	5.60	5.525	5.58	0.07	7,650	65	5.15	7.85
2024-04-22	Q	FNCB	5.40	5.55	5.355	5.51	0.10	17,870	138	5.15	5.90
2024-04-19	Q	FNCB	5.38	5.48	5.37	5.41	0.01	9,460	128	5.15	5.97
2024-04-18	Q	FNCB	5.20	5.43	5.20	5.40	0.14	19,131	137	5.15	5.43
2024-04-17	Q	FNCB	5.3516	5.40	5.26	5.26	-0.12	11,130	70	5.15	6.78
2024-04-16	Q	FNCB	5.30	5.40	5.1722	5.40	0.01	27,537	146	5.15	5.40
2024-04-15	Q	FNCB	5.36	5.37	5.31	5.3311	-0.0489	8,968	73	5.15	13.00
2024-04-12	Q	FNCB	5.43	5.43	5.29	5.38	-0.05	19,181	147	5.15	5.40
2024-04-11	Q	FNCB	5.54	5.54	5.36	5.43		8,783	109	5.15	6.66
2024-04-10	Q	FNCB	5.57	5.57	5.26	5.43	-0.20	36,440	188	5.28	5.97
2024-04-09	Q	FNCB	5.65	5.68	5.5764	5.63	0.06	193,478	84	5.15	6.66
2024-04-08	Q	FNCB	5.52	5.61	5.52	5.57	0.02	10,502	200	5.45	5.65
2024-04-05	Q	FNCB	5.57	5.67	5.40	5.55	-0.06	18,506	149	5.03	6.50
2024-04-04	Q	FNCB	5.70	5.725	5.605	5.61	0.01	9,610	120	5.60	6.98
2024-04-03	Q	FNCB	5.73	5.73	5.60	5.60	-0.16	17,556	261	5.57	6.98
2024-04-02	Q	FNCB	5.88	6.00	5.65	5.76	-0.19	7,409	179	5.65	6.98
2024-04-01	Q	FNCB	6.00	6.18	5.95	5.95	-0.12	9,956	205	5.65	6.08
2024-03-29	Q	FNCB	5.89	6.13	5.888	6.07	0.17	0	0	5.97	6.66
2024-03-28	Q	FNCB	5.89	6.13	5.888	6.07	0.17	17,723	170	5.97	6.66
2024-03-27	Q	FNCB	5.87	5.97	5.87	5.90	-0.03	12,336	158	5.65	6.05
2024-03-26	Q	FNCB	5.88	5.98	5.85	5.93	0.08	11,569	126	5.65	6.00
2024-03-25	Q	FNCB	5.89	6.04	5.71	5.85	-0.09	23,553	187	5.65	13.00
2024-03-22	Q	FNCB	6.06	6.06	5.845	5.94	-0.08	12,064	173	5.65	6.98
2024-03-21	Q	FNCB	5.97	6.13	5.9618	6.02	0.17	6,793	148	5.65	6.13
2024-03-20	Q	FNCB	5.6224	6.00	5.6224	5.85	0.21	11,053	217	5.64	6.10
2024-03-19	Q	FNCB	5.75	5.93	5.64	5.64	-0.08	96,202	437	5.57	6.10
2024-03-18	Q	FNCB	5.96	6.08	5.71	5.72	-0.25	23,183	336	5.08	6.78
2024-03-15	Q	FNCB	5.68	6.60	5.64	5.97	0.44	264,034	1,224	5.41	6.98
2024-03-14	Q	FNCB	5.86	5.98	5.4801	5.53	-0.23	54,321	491	5.41	6.29
2024-03-13	Q	FNCB	5.96	6.02	5.73	5.76	-0.11	35,612	295	5.70	6.29
2024-03-12	Q	FNCB	5.995	5.995	5.87	5.87	-0.12	13,572	208	5.71	6.29
2024-03-11	Q	FNCB	6.08	6.08	5.69	5.99	-0.22	22,687	320	5.97	6.29
2024-03-08	Q	FNCB	5.945	6.21	5.92	6.21	0.31	11,589	219	5.03	7.16
2024-03-07	Q	FNCB	5.9191	6.04	5.685	5.90	-0.12	9,332	293	4.85	5.98
2024-03-06	Q	FNCB	5.83	6.02	5.725	6.02	0.09	15,178	336	5.50	6.29
2024-03-05	Q	FNCB	5.96	6.00	5.79	5.93	0.08	16,455	440	5.41	6.29
2024-03-04	Q	FNCB	5.83	5.92	5.73	5.85	0.06	43,086	368	5.77	7.16
2024-03-01	Q	FNCB	5.81	5.81	5.60	5.805	-0.055	14,645	273	5.27	7.99
2024-02-29	Q	FNCB	5.65	5.86	5.65	5.86	0.27	15,033	160	5.41	7.16
2024-02-28	Q	FNCB	5.855	5.855	5.62	5.68	-0.20	24,387	255	5.50	7.16
2024-02-27	Q	FNCB	5.89	6.00	5.88	5.88	-0.07	11,849	201	5.88	7.99
2024-02-26	Q	FNCB	5.98	5.995	5.88	5.95	-0.12	7,299	167	5.72	10.00
2024-02-23	Q	FNCB	5.9056	6.125	5.85	6.07	0.21	32,444	221	5.72	7.19
2024-02-22	Q	FNCB	5.99	5.99	5.86	5.86	-0.04	1,862	56	4.94	6.30
2024-02-21	Q	FNCB	5.93	5.93	5.67	5.90	-0.04	20,708	300	5.50	10.00
2024-02-20	Q	FNCB	5.86	6.00	5.85	5.94	-0.06	12,680	94	5.80	6.23
2024-02-19	Q	FNCB	6.24	6.24	5.96	6.00	-0.25	0	0	5.96	10.00
2024-02-16	Q	FNCB	6.24	6.24	5.96	6.00	-0.25	16,806	127	5.96	10.00
2024-02-15	Q	FNCB	5.86	6.23	5.73	6.23	0.30	33,711	365	5.80	7.46
2024-02-14	Q	FNCB	5.69	5.935	5.68	5.93	0.22	12,038	270	4.94	6.74
2024-02-13	Q	FNCB	5.92	5.92	5.62	5.71	-0.50	11,562	263	5.50	6.74
2024-02-12	Q	FNCB	5.86	6.25	5.8412	6.21	0.31	14,744	306	5.33	7.46