FNCB Bancorp Inc. Common Stock - Price History
Monthly price history for FNCB (FNCB Bancorp Inc. Common Stock)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.76 | $5.76 |
| March 2024 | $6.07 | $6.07 |
| February 2024 | $5.86 | $5.86 |
| January 2024 | $6.40 | $6.50 |
| December 2023 | $6.68 | $6.79 |
| November 2023 | $5.88 | $5.98 |
| October 2023 | $5.47 | $5.64 |
| September 2023 | $5.77 | $5.95 |
| August 2023 | $5.58 | $5.76 |
| July 2023 | $6.10 | $6.39 |
| June 2023 | $5.70 | $5.97 |
| May 2023 | $5.32 | $5.58 |
| April 2023 | $5.92 | $6.30 |
| March 2023 | $5.82 | $6.20 |
| February 2023 | $7.51 | $8 |
| January 2023 | $7.60 | $8.18 |
| December 2022 | $7.62 | $8.21 |
| November 2022 | $7.39 | $7.96 |
| October 2022 | $6.98 | $7.60 |
| September 2022 | $6.90 | $7.51 |
| August 2022 | $7.26 | $7.91 |
| July 2022 | $7.16 | $7.88 |
| June 2022 | $7.26 | $8 |
| May 2022 | $7.06 | $7.77 |
| April 2022 | $8.11 | $9.02 |
| March 2022 | $8.52 | $9.47 |
| February 2022 | $8.35 | $9.29 |
| January 2022 | $7.91 | $8.87 |
| December 2021 | $8.24 | $9.24 |
| November 2021 | $8.03 | $9 |
| October 2021 | $7.58 | $8.57 |
| September 2021 | $7.28 | $8.23 |
| August 2021 | $6.93 | $7.83 |
| July 2021 | $6.44 | $7.35 |
| June 2021 | $6.37 | $7.27 |
| May 2021 | $6.46 | $7.37 |
| April 2021 | $6.02 | $6.93 |
| March 2021 | $6.55 | $7.54 |
| February 2021 | $6.12 | $7.04 |
| January 2021 | $5.28 | $6.12 |
| December 2020 | $5.52 | $6.40 |
| November 2020 | $5.79 | $6.71 |
| October 2020 | $4.70 | $5.50 |
| September 2020 | $4.55 | $5.32 |
| August 2020 | $5 | $5.85 |
| July 2020 | $4.74 | $5.59 |
| June 2020 | $4.88 | $5.75 |
| May 2020 | $4.71 | $5.56 |
| April 2020 | $5.21 | $6.20 |
| March 2020 | $5.80 | $6.91 |
| February 2020 | $5.55 | $6.61 |
| January 2020 | $6.54 | $7.85 |
| December 2019 | $7.04 | $8.45 |
| November 2019 | $6.76 | $8.12 |
| October 2019 | $6.15 | $7.43 |
| September 2019 | $6.47 | $7.81 |
| August 2019 | $6.10 | $7.36 |
| July 2019 | $6.54 | $7.95 |
| June 2019 | $6.37 | $7.74 |
| May 2019 | $6.05 | $7.35 |
| April 2019 | $6.52 | $7.98 |
| March 2019 | $6.29 | $7.70 |
| February 2019 | $6.19 | $7.57 |
| January 2019 | $8.52 | $10.50 |
| December 2018 | $6.85 | $8.44 |
| November 2018 | $6.99 | $8.61 |
| October 2018 | $7.66 | $9.48 |
| September 2018 | $7.89 | $9.77 |
| August 2018 | $6.77 | $8.39 |
| July 2018 | $6.79 | $8.45 |
| June 2018 | $7.14 | $8.88 |
| May 2018 | $7.38 | $9.18 |
| April 2018 | $7.60 | $9.50 |
| March 2018 | $7.39 | $9.24 |
| February 2018 | $7.11 | $8.89 |
| January 2018 | $6.35 | $7.97 |
| December 2017 | $5.82 | $7.30 |
| November 2017 | $5.62 | $7.06 |
| October 2017 | $5.98 | $7.55 |
| September 2017 | $6 | $7.57 |
| August 2017 | $6.02 | $7.60 |
| July 2017 | $6.08 | $7.70 |
| June 2017 | $6.16 | $7.80 |
| May 2017 | $6.27 | $7.94 |
| April 2017 | $5.50 | $7 |
| March 2017 | $5.01 | $6.37 |
| February 2017 | $5.43 | $6.90 |
| January 2017 | $5.01 | $6.40 |
| December 2016 | $4.74 | $6.05 |
| November 2016 | $4.54 | $5.80 |
| October 2016 | $4.08 | $5.24 |
| September 2016 | $3.89 | $5 |
| August 2016 | $3.92 | $5.03 |
| July 2016 | $4.21 | $5.43 |
| June 2016 | $4.34 | $5.60 |
| May 2016 | $4.64 | $6 |
| April 2016 | $4.50 | $5.82 |
| March 2016 | $4.73 | $6.12 |
| February 2016 | $4.60 | $5.95 |
| January 2016 | $3.97 | $5.15 |
| December 2015 | $4.04 | $5.25 |
| November 2015 | $3.97 | $5.15 |
| October 2015 | $3.93 | $5.10 |
| September 2015 | $4 | $5.19 |
| August 2015 | $3.93 | $5.10 |
| July 2015 | $4.37 | $5.68 |
| June 2015 | $4.66 | $6.05 |
| May 2015 | $4.70 | $6.11 |
| April 2015 | $4.20 | $5.45 |
| March 2015 | $4.05 | $5.26 |
| February 2015 | $4.58 | $5.95 |
| January 2015 | $4.20 | $5.45 |
| December 2014 | $4.62 | $6 |
| November 2014 | $4.81 | $6.25 |
| October 2014 | $4.67 | $6.06 |
| September 2014 | $5.20 | $6.75 |
| August 2014 | $4.81 | $6.25 |
| July 2014 | $4.62 | $6 |
| June 2014 | $4.66 | $6.05 |
| May 2014 | $4.47 | $5.80 |
| April 2014 | $4.37 | $5.67 |
| March 2014 | $4.58 | $5.95 |
| February 2014 | $4.85 | $6.30 |
| January 2014 | $5.68 | $7.38 |
| December 2013 | $6.70 | $8.70 |
| November 2013 | $3.84 | $4.99 |
| October 2013 | $3.31 | $4.30 |
| September 2013 | $3 | $3.90 |
| August 2013 | $3.08 | $4 |
| July 2013 | $3.13 | $4.07 |
| June 2013 | $2.96 | $3.85 |
| May 2013 | $2.93 | $3.80 |
| April 2013 | $2.89 | $3.75 |
| March 2013 | $2.81 | $3.65 |
| February 2013 | $2.66 | $3.45 |
| January 2013 | $2.93 | $3.80 |
| December 2012 | $2.33 | $3.03 |
| November 2012 | $2.43 | $3.15 |
| October 2012 | $2.81 | $3.65 |
| September 2012 | $3.08 | $4 |
| August 2012 | $2.31 | $3 |
| July 2012 | $2.09 | $2.71 |
| June 2012 | $2.16 | $2.80 |
| May 2012 | $2.09 | $2.71 |
| April 2012 | $2.89 | $3.75 |
| March 2012 | $3.08 | $4 |
| February 2012 | $2.93 | $3.80 |
| January 2012 | $1.73 | $2.25 |
| December 2011 | $1.92 | $2.50 |
| November 2011 | $2 | $2.60 |
| October 2011 | $2.16 | $2.80 |
| September 2011 | $1.92 | $2.50 |
| August 2011 | $1.92 | $2.50 |
| July 2011 | $2.38 | $3.09 |
| June 2011 | $2.40 | $3.12 |
| May 2011 | $2.96 | $3.85 |
| April 2011 | $2.46 | $3.20 |
| March 2011 | $2.50 | $3.25 |
| February 2011 | $2.81 | $3.65 |
| January 2011 | $3.16 | $4.10 |
| December 2010 | $2.32 | $3.01 |
| November 2010 | $2.39 | $3.10 |
| October 2010 | $3.04 | $3.95 |
| September 2010 | $2.89 | $3.75 |
| August 2010 | $3.20 | $4.15 |
| July 2010 | $3.08 | $4 |
| June 2010 | $3.30 | $4.28 |
| May 2010 | $3.66 | $4.75 |
| April 2010 | $3.46 | $4.50 |
| March 2010 | $4.08 | $5.30 |
| February 2010 | $3.81 | $4.95 |
| January 2010 | $4.04 | $5.25 |
| December 2009 | $4.63 | $6.01 |
| November 2009 | $4.76 | $6.20 |
| October 2009 | $4.60 | $6 |
| September 2009 | $5.35 | $6.97 |
| August 2009 | $5.74 | $7.50 |
| July 2009 | $7.08 | $9.25 |
| June 2009 | $6.70 | $8.75 |
| May 2009 | $7.65 | $10 |
| April 2009 | $9.16 | $12 |
| March 2009 | $7.33 | $9.60 |
| February 2009 | $7.16 | $9.49 |
| January 2009 | $7.73 | $10.25 |
| December 2008 | $8.18 | $10.85 |
| November 2008 | $9.05 | $12 |
| October 2008 | $8.95 | $12 |
| September 2008 | $10.07 | $13.50 |
| August 2008 | $8.87 | $12 |
| July 2008 | $10.72 | $14.50 |
| June 2008 | $11.46 | $15.50 |
| May 2008 | $10.91 | $14.75 |
| April 2008 | $10.27 | $14 |
| March 2008 | $11.01 | $15 |
| February 2008 | $11 | $15.10 |
| January 2008 | $12.20 | $16.75 |
| December 2007 | $13.84 | $18.99 |
| November 2007 | $13.26 | $22.75 |
| October 2007 | $12.58 | $21.75 |
| September 2007 | $12.73 | $22 |
| August 2007 | $12.44 | $21.50 |
| July 2007 | $13.75 | $23.90 |
| June 2007 | $13.80 | $24 |
| May 2007 | $15.47 | $26.90 |
| April 2007 | $14.78 | $25.81 |
| March 2007 | $15.46 | $26.99 |
| February 2007 | $15.39 | $27 |
| January 2007 | $16.21 | $28.44 |
| December 2006 | $16.50 | $28.94 |
| November 2006 | $16.45 | $29 |
| October 2006 | $16.88 | $29.75 |
| September 2006 | $16.42 | $28.95 |
| August 2006 | $16.45 | $29 |
| July 2006 | $16.24 | $28.75 |
| June 2006 | $16.92 | $29.95 |
| May 2006 | $16.32 | $28.89 |
| April 2006 | $16.58 | $29.45 |
| March 2006 | $15.62 | $27.75 |
| February 2006 | $13.63 | $26.75 |
| January 2006 | $13.28 | $26.05 |
| December 2005 | $13.63 | $26.75 |
| November 2005 | $13.69 | $27 |
| October 2005 | $13.19 | $26 |
| September 2005 | $14.02 | $27.65 |
| August 2005 | $13.19 | $26 |
| July 2005 | $14.15 | $28 |
| June 2005 | $13.01 | $25.75 |
| May 2005 | $14.15 | $28 |
| April 2005 | $14.79 | $29.38 |
| March 2005 | $15.99 | $31.75 |
| February 2005 | $15.56 | $31 |
| January 2005 | $15.31 | $30.50 |
| December 2004 | $12.55 | $25 |
| November 2004 | $11.64 | $23.30 |
| October 2004 | $11.37 | $22.75 |
| September 2004 | $10 | $40 |
| August 2004 | $10.34 | $41.55 |
| July 2004 | $7.71 | $31 |
| June 2004 | $8.52 | $34.25 |
| May 2004 | $7.55 | $30.50 |
| April 2004 | $7.61 | $30.75 |
| March 2004 | $7.55 | $30.50 |
| February 2004 | $7.51 | $30.50 |
| January 2004 | $7.88 | $32 |
| December 2003 | $7.02 | $28.50 |
| November 2003 | $6.97 | $28.50 |
| October 2003 | $6.73 | $27.50 |
| September 2003 | $6.24 | $25.50 |
| August 2003 | $6.57 | $27.01 |
| July 2003 | $6.69 | $27.50 |
| June 2003 | $6.75 | $27.75 |
| May 2003 | $6.80 | $27.98 |
| April 2003 | $7.26 | $30 |
| March 2003 | $6.53 | $27 |
| February 2003 | $6.53 | $27 |
| January 2003 | $5.18 | $43 |
| December 2002 | $4.51 | $37.50 |
| November 2002 | $4.11 | $34.50 |
| October 2002 | $4.14 | $34.75 |
| September 2002 | $4.08 | $34.25 |
| August 2002 | $3.78 | $32 |
| July 2002 | $3.75 | $31.75 |
| June 2002 | $3.90 | $33 |
| May 2002 | $3.87 | $32.75 |
| April 2002 | $3.61 | $30.80 |
| March 2002 | $3.72 | $31.75 |
| February 2002 | $3.84 | $33 |
| January 2002 | $3.64 | $31.25 |
| December 2001 | $3.80 | $32.65 |
| November 2001 | $3.69 | $32 |
| October 2001 | $3.74 | $32.50 |
| September 2001 | $3.83 | $33.25 |
| August 2001 | $3.80 | $33 |
| July 2001 | $3.86 | $33.75 |
| June 2001 | $3.94 | $34.45 |
| May 2001 | $3.64 | $32 |
| April 2001 | $3.65 | $32.12 |
| March 2001 | $3.75 | $33 |
| February 2001 | $3.27 | $29 |
| January 2001 | $3.22 | $28.50 |
| December 2000 | $3.36 | $29.75 |
| November 2000 | $3.23 | $29 |
| October 2000 | $3.25 | $29.19 |
| September 2000 | $3.29 | $29.50 |
| August 2000 | $3.13 | $28.25 |
| July 2000 | $3.27 | $29.50 |
| June 2000 | $3.60 | $32.50 |
| May 2000 | $3.54 | $32.12 |
| April 2000 | $3.63 | $33 |
| March 2000 | $3.74 | $34 |
| February 2000 | $3.89 | $35.50 |
| January 2000 | $3.94 | $36 |
| December 1999 | $4.05 | $37 |
| November 1999 | $4.32 | $39.75 |
| October 1999 | $4.29 | $39.50 |
| September 1999 | $4.45 | $41 |
| August 1999 | $4.45 | $41 |
| July 1999 | $4.43 | $41 |
| June 1999 | $4.43 | $41 |
| May 1999 | $4.47 | $41.50 |
| April 1999 | $4.26 | $39.50 |
| March 1999 | $4.20 | $39 |
| February 1999 | $3.94 | $36.75 |
| January 1999 | $3.73 | $34.75 |
| November 1998 | $3.42 | $32 |
| October 1998 | $3.10 | $29 |
| September 1998 | $2.59 | $24.25 |
| June 1998 | $2.54 | $47.50 |
| April 1998 | $2.34 | $43.75 |
| March 1998 | $2.30 | $43 |
| February 1998 | $2.51 | $47 |
| January 1998 | $2.03 | $38 |
| November 1997 | $1.92 | $36.02 |
| October 1997 | $1.88 | $35.11 |
| September 1997 | $1.75 | $32.73 |
| June 1997 | $1.63 | $30.46 |
| May 1997 | $1.60 | $30 |
| April 1997 | $1.59 | $29.77 |
| March 1997 | $1.53 | $28.64 |
| January 1997 | $1.52 | $28.41 |
| December 1996 | $1.57 | $29.32 |
| November 1996 | $1.48 | $27.61 |
| October 1996 | $1.43 | $26.82 |
| September 1996 | $1.41 | $26.36 |
| August 1996 | $1.41 | $26.42 |
| July 1996 | $1.34 | $25 |
| April 1996 | $1.35 | $25.23 |
| March 1996 | $1.28 | $23.86 |
| February 1996 | $1.29 | $24.09 |
| January 1996 | $1.24 | $23.18 |
| November 1995 | $1.26 | $23.64 |
| October 1995 | $1.24 | $23.18 |
| September 1995 | $1.29 | $24.09 |
| August 1995 | $1.28 | $23.86 |
FNCB
List: Challengers
Price: $5.58
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.45%
Payout Ratio: 54.55%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 8.94
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 13500
Market Capitalization: 108.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 15.00%
DGR5: 14.82%