FNCB Bancorp Inc NASDAQ:FNCB Historical Prices

Below are the 2890 trading days of historical prices for FNCB.

#	Exchange	Symbol	Date	Open	High	Low	Close
2890	NASDAQ	FNCB	Fri, Apr 19, 2024	5.38	5.48	5.37	5.41
2889	NASDAQ	FNCB	Thu, Apr 18, 2024	5.20	5.43	5.20	5.40
2888	NASDAQ	FNCB	Wed, Apr 17, 2024	5.35	5.40	5.26	5.26
2887	NASDAQ	FNCB	Tue, Apr 16, 2024	5.30	5.40	5.17	5.40
2886	NASDAQ	FNCB	Mon, Apr 15, 2024	5.36	5.39	5.31	5.39
2885	NASDAQ	FNCB	Fri, Apr 12, 2024	5.43	5.43	5.29	5.38
2884	NASDAQ	FNCB	Thu, Apr 11, 2024	5.54	5.54	5.36	5.43
2883	NASDAQ	FNCB	Wed, Apr 10, 2024	5.57	5.57	5.26	5.43
2882	NASDAQ	FNCB	Tue, Apr 9, 2024	5.65	5.68	5.58	5.63
2881	NASDAQ	FNCB	Mon, Apr 8, 2024	5.52	5.61	5.52	5.57
2880	NASDAQ	FNCB	Fri, Apr 5, 2024	5.57	5.67	5.40	5.55
2879	NASDAQ	FNCB	Thu, Apr 4, 2024	5.70	5.73	5.61	5.61
2878	NASDAQ	FNCB	Wed, Apr 3, 2024	5.73	5.73	5.60	5.60
2877	NASDAQ	FNCB	Tue, Apr 2, 2024	5.88	6.00	5.65	5.76
2876	NASDAQ	FNCB	Mon, Apr 1, 2024	6.00	6.18	5.95	5.95
2875	NASDAQ	FNCB	Thu, Mar 28, 2024	5.89	6.13	5.89	6.07
2874	NASDAQ	FNCB	Wed, Mar 27, 2024	5.87	5.97	5.87	5.90
2873	NASDAQ	FNCB	Tue, Mar 26, 2024	5.88	5.98	5.85	5.93
2872	NASDAQ	FNCB	Mon, Mar 25, 2024	5.89	6.04	5.71	5.85
2871	NASDAQ	FNCB	Fri, Mar 22, 2024	6.06	6.06	5.85	5.94
2870	NASDAQ	FNCB	Thu, Mar 21, 2024	5.97	6.13	5.96	6.02
2869	NASDAQ	FNCB	Wed, Mar 20, 2024	5.62	6.00	5.62	5.85
2868	NASDAQ	FNCB	Tue, Mar 19, 2024	5.75	5.93	5.64	5.64
2867	NASDAQ	FNCB	Mon, Mar 18, 2024	5.96	6.08	5.71	5.72
2866	NASDAQ	FNCB	Fri, Mar 15, 2024	5.68	6.60	5.64	5.97
2865	NASDAQ	FNCB	Thu, Mar 14, 2024	5.86	5.98	5.48	5.53
2864	NASDAQ	FNCB	Wed, Mar 13, 2024	5.96	6.02	5.73	5.76
2863	NASDAQ	FNCB	Tue, Mar 12, 2024	6.00	6.00	5.87	5.87
2862	NASDAQ	FNCB	Mon, Mar 11, 2024	6.08	6.08	5.69	5.99
2861	NASDAQ	FNCB	Fri, Mar 8, 2024	5.95	6.21	5.92	6.21
2860	NASDAQ	FNCB	Thu, Mar 7, 2024	5.92	6.04	5.69	5.90
2859	NASDAQ	FNCB	Wed, Mar 6, 2024	5.83	6.02	5.73	6.02
2858	NASDAQ	FNCB	Tue, Mar 5, 2024	5.96	6.00	5.79	5.93
2857	NASDAQ	FNCB	Mon, Mar 4, 2024	5.83	5.92	5.73	5.85
2856	NASDAQ	FNCB	Fri, Mar 1, 2024	5.92	5.92	5.60	5.79
2855	NASDAQ	FNCB	Thu, Feb 29, 2024	5.65	5.86	5.65	5.86
2854	NASDAQ	FNCB	Wed, Feb 28, 2024	5.86	5.86	5.62	5.68
2853	NASDAQ	FNCB	Tue, Feb 27, 2024	5.89	6.00	5.88	5.88
2852	NASDAQ	FNCB	Mon, Feb 26, 2024	5.98	6.00	5.88	5.95
2851	NASDAQ	FNCB	Fri, Feb 23, 2024	5.91	6.13	5.85	6.07
2850	NASDAQ	FNCB	Thu, Feb 22, 2024	5.99	5.99	5.86	5.86
2849	NASDAQ	FNCB	Wed, Feb 21, 2024	5.93	5.93	5.67	5.90
2848	NASDAQ	FNCB	Tue, Feb 20, 2024	5.86	6.00	5.85	5.94
2847	NASDAQ	FNCB	Fri, Feb 16, 2024	6.24	6.24	5.96	6.00
2846	NASDAQ	FNCB	Thu, Feb 15, 2024	5.86	6.23	5.73	6.23
2845	NASDAQ	FNCB	Wed, Feb 14, 2024	5.69	5.94	5.68	5.93
2844	NASDAQ	FNCB	Tue, Feb 13, 2024	5.92	5.92	5.62	5.71
2843	NASDAQ	FNCB	Mon, Feb 12, 2024	5.86	6.25	5.84	6.21
2842	NASDAQ	FNCB	Fri, Feb 9, 2024	5.67	6.08	5.46	5.90
2841	NASDAQ	FNCB	Thu, Feb 8, 2024	5.75	5.88	5.68	5.77
2840	NASDAQ	FNCB	Wed, Feb 7, 2024	5.85	6.00	5.41	5.72
2839	NASDAQ	FNCB	Tue, Feb 6, 2024	6.10	6.20	5.79	5.88
2838	NASDAQ	FNCB	Mon, Feb 5, 2024	6.08	6.18	5.92	6.03
2837	NASDAQ	FNCB	Fri, Feb 2, 2024	6.14	6.20	6.03	6.20
2836	NASDAQ	FNCB	Thu, Feb 1, 2024	6.57	6.57	5.95	6.29
2835	NASDAQ	FNCB	Wed, Jan 31, 2024	6.74	6.80	6.43	6.50
2834	NASDAQ	FNCB	Tue, Jan 30, 2024	6.87	6.90	6.76	6.85
2833	NASDAQ	FNCB	Mon, Jan 29, 2024	6.90	6.99	6.69	6.95
2832	NASDAQ	FNCB	Fri, Jan 26, 2024	6.90	6.98	6.82	6.92
2831	NASDAQ	FNCB	Thu, Jan 25, 2024	6.92	6.98	6.79	6.97
2830	NASDAQ	FNCB	Wed, Jan 24, 2024	6.67	6.99	6.67	6.98
2829	NASDAQ	FNCB	Tue, Jan 23, 2024	6.95	7.00	6.74	6.74
2828	NASDAQ	FNCB	Mon, Jan 22, 2024	6.80	7.00	6.80	6.96
2827	NASDAQ	FNCB	Fri, Jan 19, 2024	6.50	6.85	6.50	6.83
2826	NASDAQ	FNCB	Thu, Jan 18, 2024	6.70	6.70	6.57	6.63
2825	NASDAQ	FNCB	Wed, Jan 17, 2024	6.53	6.64	6.53	6.60
2824	NASDAQ	FNCB	Tue, Jan 16, 2024	6.74	6.74	6.52	6.64
2823	NASDAQ	FNCB	Fri, Jan 12, 2024	6.77	6.77	6.55	6.68
2822	NASDAQ	FNCB	Thu, Jan 11, 2024	6.55	6.65	6.46	6.59
2821	NASDAQ	FNCB	Wed, Jan 10, 2024	6.66	6.71	6.52	6.59
2820	NASDAQ	FNCB	Tue, Jan 9, 2024	6.71	6.75	6.60	6.66
2819	NASDAQ	FNCB	Mon, Jan 8, 2024	6.79	6.79	6.61	6.68
2818	NASDAQ	FNCB	Fri, Jan 5, 2024	6.74	6.90	6.66	6.69
2817	NASDAQ	FNCB	Thu, Jan 4, 2024	6.74	6.85	6.69	6.85
2816	NASDAQ	FNCB	Wed, Jan 3, 2024	6.78	6.80	6.60	6.67
2815	NASDAQ	FNCB	Tue, Jan 2, 2024	6.65	6.80	6.60	6.80
2814	NASDAQ	FNCB	Fri, Dec 29, 2023	6.50	6.85	6.49	6.79
2813	NASDAQ	FNCB	Thu, Dec 28, 2023	6.39	6.60	6.35	6.57
2812	NASDAQ	FNCB	Wed, Dec 27, 2023	6.56	6.64	6.30	6.31
2811	NASDAQ	FNCB	Tue, Dec 26, 2023	6.88	6.88	6.51	6.53
2810	NASDAQ	FNCB	Fri, Dec 22, 2023	6.72	6.90	6.71	6.88
2809	NASDAQ	FNCB	Thu, Dec 21, 2023	6.88	6.88	6.62	6.76
2808	NASDAQ	FNCB	Wed, Dec 20, 2023	6.99	7.01	6.64	6.74
2807	NASDAQ	FNCB	Tue, Dec 19, 2023	6.93	7.00	6.74	6.96
2806	NASDAQ	FNCB	Mon, Dec 18, 2023	7.00	7.00	6.75	6.93
2805	NASDAQ	FNCB	Fri, Dec 15, 2023	6.75	7.15	6.59	7.00
2804	NASDAQ	FNCB	Thu, Dec 14, 2023	6.57	6.75	6.37	6.75
2803	NASDAQ	FNCB	Wed, Dec 13, 2023	6.33	6.65	6.20	6.48
2802	NASDAQ	FNCB	Tue, Dec 12, 2023	6.32	6.40	6.21	6.22
2801	NASDAQ	FNCB	Mon, Dec 11, 2023	6.35	6.50	6.30	6.38
2800	NASDAQ	FNCB	Fri, Dec 8, 2023	6.27	6.45	6.26	6.37
2799	NASDAQ	FNCB	Thu, Dec 7, 2023	6.32	6.49	6.19	6.31
2798	NASDAQ	FNCB	Wed, Dec 6, 2023	6.25	6.50	6.24	6.27
2797	NASDAQ	FNCB	Tue, Dec 5, 2023	6.31	6.38	6.19	6.19
2796	NASDAQ	FNCB	Mon, Dec 4, 2023	6.14	6.38	6.14	6.32
2795	NASDAQ	FNCB	Fri, Dec 1, 2023	5.85	6.26	5.85	6.20
2794	NASDAQ	FNCB	Thu, Nov 30, 2023	6.01	6.12	5.81	5.98
2793	NASDAQ	FNCB	Wed, Nov 29, 2023	5.89	6.12	5.88	6.02
2792	NASDAQ	FNCB	Tue, Nov 28, 2023	6.02	6.15	5.96	5.96
2791	NASDAQ	FNCB	Mon, Nov 27, 2023	6.13	6.25	6.09	6.12
2790	NASDAQ	FNCB	Fri, Nov 24, 2023	6.00	6.13	6.00	6.07
2789	NASDAQ	FNCB	Wed, Nov 22, 2023	6.13	6.13	6.05	6.06
2788	NASDAQ	FNCB	Tue, Nov 21, 2023	6.10	6.26	6.07	6.07
2787	NASDAQ	FNCB	Mon, Nov 20, 2023	6.18	6.22	6.13	6.17
2786	NASDAQ	FNCB	Fri, Nov 17, 2023	6.11	6.20	5.91	6.18
2785	NASDAQ	FNCB	Thu, Nov 16, 2023	6.01	6.20	5.99	6.19
2784	NASDAQ	FNCB	Wed, Nov 15, 2023	6.23	6.25	6.14	6.21
2783	NASDAQ	FNCB	Tue, Nov 14, 2023	5.91	6.28	5.91	6.23
2782	NASDAQ	FNCB	Mon, Nov 13, 2023	5.95	6.11	5.95	6.06
2781	NASDAQ	FNCB	Fri, Nov 10, 2023	5.84	6.06	5.81	6.04
2780	NASDAQ	FNCB	Thu, Nov 9, 2023	5.91	5.97	5.80	5.91
2779	NASDAQ	FNCB	Wed, Nov 8, 2023	5.85	5.96	5.85	5.96
2778	NASDAQ	FNCB	Tue, Nov 7, 2023	5.78	5.95	5.76	5.80
2777	NASDAQ	FNCB	Mon, Nov 6, 2023	5.72	5.96	5.67	5.83
2776	NASDAQ	FNCB	Fri, Nov 3, 2023	5.55	5.87	5.55	5.81
2775	NASDAQ	FNCB	Thu, Nov 2, 2023	5.59	5.65	5.54	5.65
2774	NASDAQ	FNCB	Wed, Nov 1, 2023	5.70	5.70	5.57	5.62
2773	NASDAQ	FNCB	Tue, Oct 31, 2023	5.74	5.74	5.63	5.64
2772	NASDAQ	FNCB	Mon, Oct 30, 2023	5.74	5.74	5.59	5.70
2771	NASDAQ	FNCB	Fri, Oct 27, 2023	5.69	5.77	5.69	5.77
2770	NASDAQ	FNCB	Thu, Oct 26, 2023	5.74	5.81	5.71	5.75
2769	NASDAQ	FNCB	Wed, Oct 25, 2023	5.75	5.78	5.55	5.72
2768	NASDAQ	FNCB	Tue, Oct 24, 2023	5.74	5.96	5.70	5.75
2767	NASDAQ	FNCB	Mon, Oct 23, 2023	5.77	5.81	5.67	5.74
2766	NASDAQ	FNCB	Fri, Oct 20, 2023	5.76	5.88	5.75	5.88
2765	NASDAQ	FNCB	Thu, Oct 19, 2023	5.89	5.89	5.75	5.84
2764	NASDAQ	FNCB	Wed, Oct 18, 2023	6.00	6.00	5.80	5.80
2763	NASDAQ	FNCB	Tue, Oct 17, 2023	5.78	6.01	5.78	5.91
2762	NASDAQ	FNCB	Mon, Oct 16, 2023	5.82	6.00	5.82	5.90
2761	NASDAQ	FNCB	Fri, Oct 13, 2023	5.88	5.94	5.76	5.83
2760	NASDAQ	FNCB	Thu, Oct 12, 2023	5.85	5.91	5.85	5.90
2759	NASDAQ	FNCB	Wed, Oct 11, 2023	5.87	5.99	5.71	5.84
2758	NASDAQ	FNCB	Tue, Oct 10, 2023	5.70	5.90	5.70	5.83
2757	NASDAQ	FNCB	Mon, Oct 9, 2023	5.82	5.82	5.59	5.79
2756	NASDAQ	FNCB	Fri, Oct 6, 2023	5.90	5.90	5.65	5.79
2755	NASDAQ	FNCB	Thu, Oct 5, 2023	5.79	5.98	5.58	5.68
2754	NASDAQ	FNCB	Wed, Oct 4, 2023	5.85	5.99	5.59	5.74
2753	NASDAQ	FNCB	Tue, Oct 3, 2023	5.95	5.95	5.57	5.80
2752	NASDAQ	FNCB	Mon, Oct 2, 2023	5.86	5.99	5.75	5.90
2751	NASDAQ	FNCB	Fri, Sep 29, 2023	6.23	6.25	5.87	5.95
2750	NASDAQ	FNCB	Thu, Sep 28, 2023	6.45	6.45	6.09	6.14
2749	NASDAQ	FNCB	Wed, Sep 27, 2023	6.08	6.54	6.08	6.48
2748	NASDAQ	FNCB	Tue, Sep 26, 2023	6.39	6.39	6.06	6.07
2747	NASDAQ	FNCB	Mon, Sep 25, 2023	6.13	6.47	6.07	6.47
2746	NASDAQ	FNCB	Fri, Sep 22, 2023	6.14	6.14	6.10	6.13
2745	NASDAQ	FNCB	Thu, Sep 21, 2023	6.15	6.21	6.04	6.17
2744	NASDAQ	FNCB	Wed, Sep 20, 2023	6.10	6.36	6.10	6.18
2743	NASDAQ	FNCB	Tue, Sep 19, 2023	6.34	6.34	6.06	6.17
2742	NASDAQ	FNCB	Mon, Sep 18, 2023	6.48	6.48	6.09	6.39
2741	NASDAQ	FNCB	Fri, Sep 15, 2023	6.32	6.88	5.99	6.04
2740	NASDAQ	FNCB	Thu, Sep 14, 2023	6.01	6.43	6.00	6.40
2739	NASDAQ	FNCB	Wed, Sep 13, 2023	5.86	6.00	5.86	5.90
2738	NASDAQ	FNCB	Tue, Sep 12, 2023	5.89	5.89	5.75	5.85
2737	NASDAQ	FNCB	Mon, Sep 11, 2023	5.78	5.78	5.78	5.78
2736	NASDAQ	FNCB	Fri, Sep 8, 2023	5.84	5.97	5.80	5.86
2735	NASDAQ	FNCB	Thu, Sep 7, 2023	5.76	6.04	5.76	5.80
2734	NASDAQ	FNCB	Wed, Sep 6, 2023	5.83	5.85	5.47	5.76
2733	NASDAQ	FNCB	Tue, Sep 5, 2023	5.75	5.90	5.50	5.89
2732	NASDAQ	FNCB	Fri, Sep 1, 2023	5.80	5.88	5.75	5.75
2731	NASDAQ	FNCB	Thu, Aug 31, 2023	5.84	5.84	5.75	5.76
2730	NASDAQ	FNCB	Wed, Aug 30, 2023	5.86	5.89	5.75	5.79
2729	NASDAQ	FNCB	Tue, Aug 29, 2023	5.96	5.99	5.75	5.80
2728	NASDAQ	FNCB	Mon, Aug 28, 2023	6.16	6.16	5.95	5.95
2727	NASDAQ	FNCB	Fri, Aug 25, 2023	6.15	6.15	6.00	6.09
2726	NASDAQ	FNCB	Thu, Aug 24, 2023	5.97	6.14	5.97	6.11
2725	NASDAQ	FNCB	Wed, Aug 23, 2023	6.17	6.17	5.98	5.98
2724	NASDAQ	FNCB	Tue, Aug 22, 2023	6.16	6.16	5.99	6.12
2723	NASDAQ	FNCB	Mon, Aug 21, 2023	5.99	6.11	5.99	6.06
2722	NASDAQ	FNCB	Fri, Aug 18, 2023	6.14	6.15	6.09	6.15
2721	NASDAQ	FNCB	Thu, Aug 17, 2023	6.19	6.19	6.11	6.11
2720	NASDAQ	FNCB	Wed, Aug 16, 2023	6.07	6.18	6.05	6.11
2719	NASDAQ	FNCB	Tue, Aug 15, 2023	6.07	6.20	5.98	6.13
2718	NASDAQ	FNCB	Mon, Aug 14, 2023	6.12	6.15	5.94	6.13
2717	NASDAQ	FNCB	Fri, Aug 11, 2023	6.15	6.15	6.02	6.08
2716	NASDAQ	FNCB	Thu, Aug 10, 2023	6.00	6.09	5.99	6.09
2715	NASDAQ	FNCB	Wed, Aug 9, 2023	6.00	6.15	5.93	6.15
2714	NASDAQ	FNCB	Tue, Aug 8, 2023	5.89	6.16	5.89	6.14
2713	NASDAQ	FNCB	Mon, Aug 7, 2023	6.10	6.10	6.03	6.03
2712	NASDAQ	FNCB	Fri, Aug 4, 2023	6.29	6.29	6.06	6.07
2711	NASDAQ	FNCB	Thu, Aug 3, 2023	6.26	6.34	6.19	6.19
2710	NASDAQ	FNCB	Wed, Aug 2, 2023	6.23	6.44	6.22	6.25
2709	NASDAQ	FNCB	Tue, Aug 1, 2023	6.39	6.39	6.23	6.30
2708	NASDAQ	FNCB	Mon, Jul 31, 2023	6.29	6.40	6.19	6.39
2707	NASDAQ	FNCB	Fri, Jul 28, 2023	6.50	6.51	6.24	6.46
2706	NASDAQ	FNCB	Thu, Jul 27, 2023	6.47	6.47	6.22	6.45
2705	NASDAQ	FNCB	Wed, Jul 26, 2023	6.25	6.49	6.02	6.49
2704	NASDAQ	FNCB	Tue, Jul 25, 2023	6.02	6.22	6.02	6.22
2703	NASDAQ	FNCB	Mon, Jul 24, 2023	6.14	6.27	6.00	6.12
2702	NASDAQ	FNCB	Fri, Jul 21, 2023	6.20	6.32	6.09	6.09
2701	NASDAQ	FNCB	Thu, Jul 20, 2023	6.46	6.46	6.16	6.25
2700	NASDAQ	FNCB	Wed, Jul 19, 2023	6.19	6.52	6.19	6.44
2699	NASDAQ	FNCB	Tue, Jul 18, 2023	6.02	6.24	6.02	6.05
2698	NASDAQ	FNCB	Mon, Jul 17, 2023	6.09	6.10	6.06	6.08
2697	NASDAQ	FNCB	Fri, Jul 14, 2023	5.94	6.06	5.94	6.02
2696	NASDAQ	FNCB	Thu, Jul 13, 2023	6.10	6.10	5.99	6.03
2695	NASDAQ	FNCB	Wed, Jul 12, 2023	5.99	6.02	5.96	5.99
2694	NASDAQ	FNCB	Tue, Jul 11, 2023	5.73	5.98	5.73	5.90
2693	NASDAQ	FNCB	Mon, Jul 10, 2023	5.78	5.78	5.72	5.73
2692	NASDAQ	FNCB	Fri, Jul 7, 2023	5.68	5.85	5.68	5.79
2691	NASDAQ	FNCB	Thu, Jul 6, 2023	5.88	5.88	5.66	5.66
2690	NASDAQ	FNCB	Wed, Jul 5, 2023	5.86	5.94	5.74	5.75
2689	NASDAQ	FNCB	Mon, Jul 3, 2023	6.05	6.05	5.90	6.01
2688	NASDAQ	FNCB	Fri, Jun 30, 2023	5.95	6.03	5.95	5.97
2687	NASDAQ	FNCB	Thu, Jun 29, 2023	6.09	6.09	5.86	5.92
2686	NASDAQ	FNCB	Wed, Jun 28, 2023	6.01	6.10	6.01	6.05
2685	NASDAQ	FNCB	Tue, Jun 27, 2023	6.03	6.27	6.02	6.02
2684	NASDAQ	FNCB	Mon, Jun 26, 2023	6.02	6.25	6.01	6.03
2683	NASDAQ	FNCB	Fri, Jun 23, 2023	6.29	6.29	6.00	6.03
2682	NASDAQ	FNCB	Thu, Jun 22, 2023	6.08	6.16	6.06	6.06
2681	NASDAQ	FNCB	Wed, Jun 21, 2023	6.13	6.13	6.05	6.06
2680	NASDAQ	FNCB	Tue, Jun 20, 2023	6.19	6.30	6.10	6.12
2679	NASDAQ	FNCB	Fri, Jun 16, 2023	6.37	6.48	6.10	6.25
2678	NASDAQ	FNCB	Thu, Jun 15, 2023	6.71	6.82	6.35	6.44
2677	NASDAQ	FNCB	Wed, Jun 14, 2023	6.33	6.72	6.33	6.55
2676	NASDAQ	FNCB	Tue, Jun 13, 2023	6.17	6.40	6.17	6.36
2675	NASDAQ	FNCB	Mon, Jun 12, 2023	6.19	6.19	6.19	6.19
2674	NASDAQ	FNCB	Fri, Jun 9, 2023	6.22	6.22	6.14	6.22
2673	NASDAQ	FNCB	Thu, Jun 8, 2023	6.20	6.25	6.16	6.23
2672	NASDAQ	FNCB	Wed, Jun 7, 2023	6.09	6.25	6.08	6.17
2671	NASDAQ	FNCB	Tue, Jun 6, 2023	5.70	6.05	5.70	5.99
2670	NASDAQ	FNCB	Mon, Jun 5, 2023	5.69	5.81	5.65	5.67
2669	NASDAQ	FNCB	Fri, Jun 2, 2023	5.59	5.70	5.55	5.60
2668	NASDAQ	FNCB	Thu, Jun 1, 2023	5.60	5.70	5.45	5.45
2667	NASDAQ	FNCB	Wed, May 31, 2023	5.54	5.99	5.47	5.58
2666	NASDAQ	FNCB	Tue, May 30, 2023	5.70	5.86	5.54	5.54
2665	NASDAQ	FNCB	Fri, May 26, 2023	5.80	5.80	5.67	5.70
2664	NASDAQ	FNCB	Thu, May 25, 2023	5.81	5.82	5.55	5.71
2663	NASDAQ	FNCB	Wed, May 24, 2023	5.83	5.96	5.81	5.87
2662	NASDAQ	FNCB	Tue, May 23, 2023	5.78	5.93	5.78	5.83
2661	NASDAQ	FNCB	Mon, May 22, 2023	5.80	5.93	5.80	5.82
2660	NASDAQ	FNCB	Fri, May 19, 2023	5.90	5.97	5.80	5.81
2659	NASDAQ	FNCB	Thu, May 18, 2023	5.96	5.99	5.61	5.75
2658	NASDAQ	FNCB	Wed, May 17, 2023	5.90	5.97	5.85	5.96
2657	NASDAQ	FNCB	Tue, May 16, 2023	5.95	6.06	5.83	5.91
2656	NASDAQ	FNCB	Mon, May 15, 2023	5.82	5.97	5.76	5.89
2655	NASDAQ	FNCB	Fri, May 12, 2023	5.80	5.85	5.51	5.76
2654	NASDAQ	FNCB	Thu, May 11, 2023	5.88	5.95	5.80	5.81
2653	NASDAQ	FNCB	Wed, May 10, 2023	6.02	6.04	5.93	6.01
2652	NASDAQ	FNCB	Tue, May 9, 2023	5.80	5.99	5.80	5.90
2651	NASDAQ	FNCB	Mon, May 8, 2023	5.92	6.04	5.83	5.86
2650	NASDAQ	FNCB	Fri, May 5, 2023	5.93	6.00	5.93	5.99
2649	NASDAQ	FNCB	Thu, May 4, 2023	5.80	6.10	5.80	5.83
2648	NASDAQ	FNCB	Wed, May 3, 2023	5.81	6.02	5.81	5.89
2647	NASDAQ	FNCB	Tue, May 2, 2023	6.19	6.28	5.75	5.82
2646	NASDAQ	FNCB	Mon, May 1, 2023	6.21	6.21	6.03	6.15
2645	NASDAQ	FNCB	Fri, Apr 28, 2023	6.31	6.42	6.20	6.30
2644	NASDAQ	FNCB	Thu, Apr 27, 2023	6.03	6.20	6.03	6.20
2643	NASDAQ	FNCB	Wed, Apr 26, 2023	6.02	6.11	6.01	6.02
2642	NASDAQ	FNCB	Tue, Apr 25, 2023	6.05	6.11	6.01	6.10
2641	NASDAQ	FNCB	Mon, Apr 24, 2023	6.15	6.36	6.00	6.02
2640	NASDAQ	FNCB	Fri, Apr 21, 2023	6.09	6.25	6.05	6.08
2639	NASDAQ	FNCB	Thu, Apr 20, 2023	6.21	6.30	6.09	6.11
2638	NASDAQ	FNCB	Wed, Apr 19, 2023	5.96	6.26	5.96	6.11
2637	NASDAQ	FNCB	Tue, Apr 18, 2023	6.18	6.36	5.95	5.95
2636	NASDAQ	FNCB	Mon, Apr 17, 2023	6.15	6.44	6.10	6.17
2635	NASDAQ	FNCB	Fri, Apr 14, 2023	6.14	6.24	6.05	6.17
2634	NASDAQ	FNCB	Thu, Apr 13, 2023	6.21	6.22	6.05	6.05
2633	NASDAQ	FNCB	Wed, Apr 12, 2023	6.15	6.18	6.12	6.12
2632	NASDAQ	FNCB	Tue, Apr 11, 2023	6.12	6.43	6.09	6.10
2631	NASDAQ	FNCB	Mon, Apr 10, 2023	6.11	6.53	6.11	6.12
2630	NASDAQ	FNCB	Thu, Apr 6, 2023	6.43	6.43	6.00	6.13
2629	NASDAQ	FNCB	Wed, Apr 5, 2023	6.36	6.56	6.30	6.32
2628	NASDAQ	FNCB	Tue, Apr 4, 2023	6.43	6.43	6.37	6.37
2627	NASDAQ	FNCB	Mon, Apr 3, 2023	6.14	6.63	6.14	6.37
2626	NASDAQ	FNCB	Fri, Mar 31, 2023	6.40	6.51	6.20	6.20
2625	NASDAQ	FNCB	Thu, Mar 30, 2023	6.52	6.57	6.35	6.35
2624	NASDAQ	FNCB	Wed, Mar 29, 2023	6.51	6.60	6.51	6.52
2623	NASDAQ	FNCB	Tue, Mar 28, 2023	6.69	6.81	6.52	6.52
2622	NASDAQ	FNCB	Mon, Mar 27, 2023	6.43	6.75	6.43	6.57
2621	NASDAQ	FNCB	Fri, Mar 24, 2023	6.29	6.42	6.29	6.41
2620	NASDAQ	FNCB	Thu, Mar 23, 2023	6.34	6.45	6.26	6.30
2619	NASDAQ	FNCB	Wed, Mar 22, 2023	6.45	6.82	6.31	6.35
2618	NASDAQ	FNCB	Tue, Mar 21, 2023	6.51	6.77	6.35	6.39
2617	NASDAQ	FNCB	Mon, Mar 20, 2023	6.73	7.20	6.09	6.20
2616	NASDAQ	FNCB	Fri, Mar 17, 2023	6.98	7.14	6.49	6.56
2615	NASDAQ	FNCB	Thu, Mar 16, 2023	7.09	7.45	6.78	7.04
2614	NASDAQ	FNCB	Wed, Mar 15, 2023	6.75	7.75	6.61	7.24
2613	NASDAQ	FNCB	Tue, Mar 14, 2023	6.79	7.11	6.60	6.60
2612	NASDAQ	FNCB	Mon, Mar 13, 2023	7.01	7.01	6.12	6.57
2611	NASDAQ	FNCB	Fri, Mar 10, 2023	7.36	7.36	6.95	6.95
2610	NASDAQ	FNCB	Thu, Mar 9, 2023	7.61	7.68	7.17	7.20
2609	NASDAQ	FNCB	Wed, Mar 8, 2023	7.61	7.75	7.60	7.61
2608	NASDAQ	FNCB	Tue, Mar 7, 2023	7.75	7.90	7.59	7.66
2607	NASDAQ	FNCB	Mon, Mar 6, 2023	7.88	7.94	7.74	7.75
2606	NASDAQ	FNCB	Fri, Mar 3, 2023	8.01	8.01	7.83	7.84
2605	NASDAQ	FNCB	Thu, Mar 2, 2023	8.06	8.06	7.84	7.84
2604	NASDAQ	FNCB	Wed, Mar 1, 2023	8.00	8.07	7.91	7.91
2603	NASDAQ	FNCB	Tue, Feb 28, 2023	8.07	8.08	8.00	8.00
2602	NASDAQ	FNCB	Mon, Feb 27, 2023	8.14	8.17	8.11	8.11
2601	NASDAQ	FNCB	Fri, Feb 24, 2023	8.02	8.15	7.97	8.08
2600	NASDAQ	FNCB	Thu, Feb 23, 2023	8.10	8.16	8.09	8.09
2599	NASDAQ	FNCB	Wed, Feb 22, 2023	8.09	8.17	8.03	8.03
2598	NASDAQ	FNCB	Tue, Feb 21, 2023	8.05	8.20	8.00	8.00
2597	NASDAQ	FNCB	Fri, Feb 17, 2023	8.10	8.16	8.02	8.16
2596	NASDAQ	FNCB	Thu, Feb 16, 2023	8.23	8.23	8.00	8.00
2595	NASDAQ	FNCB	Wed, Feb 15, 2023	8.13	8.21	8.12	8.21
2594	NASDAQ	FNCB	Tue, Feb 14, 2023	8.18	8.21	8.11	8.11
2593	NASDAQ	FNCB	Mon, Feb 13, 2023	8.20	8.22	8.11	8.22
2592	NASDAQ	FNCB	Fri, Feb 10, 2023	8.22	8.27	8.10	8.20
2591	NASDAQ	FNCB	Thu, Feb 9, 2023	8.28	8.28	8.20	8.20
2590	NASDAQ	FNCB	Wed, Feb 8, 2023	8.32	9.00	8.19	8.22
2589	NASDAQ	FNCB	Tue, Feb 7, 2023	8.20	8.35	8.16	8.31
2588	NASDAQ	FNCB	Mon, Feb 6, 2023	8.15	8.19	8.12	8.13
2587	NASDAQ	FNCB	Fri, Feb 3, 2023	8.32	8.40	8.18	8.19
2586	NASDAQ	FNCB	Thu, Feb 2, 2023	8.29	8.30	8.01	8.30
2585	NASDAQ	FNCB	Wed, Feb 1, 2023	8.24	8.27	8.11	8.11
2584	NASDAQ	FNCB	Tue, Jan 31, 2023	8.00	8.23	8.00	8.18
2583	NASDAQ	FNCB	Mon, Jan 30, 2023	8.00	8.02	7.96	7.99
2582	NASDAQ	FNCB	Fri, Jan 27, 2023	7.99	8.00	7.96	7.96
2581	NASDAQ	FNCB	Thu, Jan 26, 2023	8.11	8.11	7.90	8.00
2580	NASDAQ	FNCB	Wed, Jan 25, 2023	8.11	8.21	8.00	8.17
2579	NASDAQ	FNCB	Tue, Jan 24, 2023	8.18	8.19	8.15	8.15
2578	NASDAQ	FNCB	Mon, Jan 23, 2023	8.08	8.24	8.05	8.15
2577	NASDAQ	FNCB	Fri, Jan 20, 2023	8.18	8.23	8.14	8.21
2576	NASDAQ	FNCB	Thu, Jan 19, 2023	8.21	8.24	8.16	8.24
2575	NASDAQ	FNCB	Wed, Jan 18, 2023	8.20	8.26	8.20	8.25
2574	NASDAQ	FNCB	Tue, Jan 17, 2023	8.25	8.27	8.20	8.20
2573	NASDAQ	FNCB	Fri, Jan 13, 2023	8.07	8.26	8.07	8.23
2572	NASDAQ	FNCB	Thu, Jan 12, 2023	8.25	8.27	8.12	8.12
2571	NASDAQ	FNCB	Wed, Jan 11, 2023	8.10	8.23	8.09	8.11
2570	NASDAQ	FNCB	Tue, Jan 10, 2023	8.10	8.25	8.08	8.08
2569	NASDAQ	FNCB	Mon, Jan 9, 2023	8.16	8.27	8.06	8.08
2568	NASDAQ	FNCB	Fri, Jan 6, 2023	8.22	8.29	8.14	8.14
2567	NASDAQ	FNCB	Thu, Jan 5, 2023	8.24	8.24	8.08	8.10
2566	NASDAQ	FNCB	Wed, Jan 4, 2023	8.06	8.15	8.06	8.14
2565	NASDAQ	FNCB	Tue, Jan 3, 2023	8.06	8.21	8.06	8.15
2564	NASDAQ	FNCB	Fri, Dec 30, 2022	8.31	8.47	8.07	8.21
2563	NASDAQ	FNCB	Thu, Dec 29, 2022	7.96	8.44	7.96	8.29
2562	NASDAQ	FNCB	Wed, Dec 28, 2022	8.06	8.13	7.99	8.01
2561	NASDAQ	FNCB	Tue, Dec 27, 2022	8.19	8.26	8.06	8.13
2560	NASDAQ	FNCB	Fri, Dec 23, 2022	8.32	8.52	8.10	8.22
2559	NASDAQ	FNCB	Thu, Dec 22, 2022	8.22	8.22	8.10	8.13
2558	NASDAQ	FNCB	Wed, Dec 21, 2022	8.11	8.23	8.10	8.16
2557	NASDAQ	FNCB	Tue, Dec 20, 2022	8.26	8.26	8.15	8.15
2556	NASDAQ	FNCB	Mon, Dec 19, 2022	8.34	8.34	8.21	8.21
2555	NASDAQ	FNCB	Fri, Dec 16, 2022	8.33	8.40	8.10	8.40
2554	NASDAQ	FNCB	Thu, Dec 15, 2022	8.39	8.70	8.15	8.44
2553	NASDAQ	FNCB	Wed, Dec 14, 2022	8.03	8.25	8.00	8.25
2552	NASDAQ	FNCB	Tue, Dec 13, 2022	8.09	8.09	7.95	7.96
2551	NASDAQ	FNCB	Mon, Dec 12, 2022	7.96	8.05	7.91	8.01
2550	NASDAQ	FNCB	Fri, Dec 9, 2022	7.92	8.05	7.92	7.94
2549	NASDAQ	FNCB	Thu, Dec 8, 2022	7.83	7.99	7.83	7.94
2548	NASDAQ	FNCB	Wed, Dec 7, 2022	7.80	7.90	7.77	7.90
2547	NASDAQ	FNCB	Tue, Dec 6, 2022	7.82	7.94	7.82	7.83
2546	NASDAQ	FNCB	Mon, Dec 5, 2022	7.86	7.92	7.86	7.88
2545	NASDAQ	FNCB	Fri, Dec 2, 2022	7.95	8.00	7.93	7.93
2544	NASDAQ	FNCB	Thu, Dec 1, 2022	7.99	7.99	7.93	7.94
2543	NASDAQ	FNCB	Wed, Nov 30, 2022	8.04	8.04	7.80	7.96
2542	NASDAQ	FNCB	Tue, Nov 29, 2022	8.00	8.10	7.93	8.04
2541	NASDAQ	FNCB	Mon, Nov 28, 2022	7.91	8.08	7.91	7.95
2540	NASDAQ	FNCB	Fri, Nov 25, 2022	8.03	8.10	8.00	8.00
2539	NASDAQ	FNCB	Wed, Nov 23, 2022	8.05	8.10	7.99	8.10
2538	NASDAQ	FNCB	Tue, Nov 22, 2022	7.96	8.10	7.96	8.05
2537	NASDAQ	FNCB	Mon, Nov 21, 2022	7.97	8.10	7.95	8.10
2536	NASDAQ	FNCB	Fri, Nov 18, 2022	7.94	8.10	7.94	8.08
2535	NASDAQ	FNCB	Thu, Nov 17, 2022	8.07	8.07	7.89	7.89
2534	NASDAQ	FNCB	Wed, Nov 16, 2022	7.95	8.07	7.90	8.07
2533	NASDAQ	FNCB	Tue, Nov 15, 2022	8.10	8.10	7.95	7.98
2532	NASDAQ	FNCB	Mon, Nov 14, 2022	8.06	8.06	7.99	8.04
2531	NASDAQ	FNCB	Fri, Nov 11, 2022	8.08	8.09	8.00	8.09
2530	NASDAQ	FNCB	Thu, Nov 10, 2022	8.00	8.08	7.99	8.08
2529	NASDAQ	FNCB	Wed, Nov 9, 2022	8.10	8.11	7.85	8.00
2528	NASDAQ	FNCB	Tue, Nov 8, 2022	8.00	8.19	7.92	8.16
2527	NASDAQ	FNCB	Mon, Nov 7, 2022	8.00	8.00	7.85	7.99
2526	NASDAQ	FNCB	Fri, Nov 4, 2022	8.01	8.01	7.86	8.00
2525	NASDAQ	FNCB	Thu, Nov 3, 2022	7.88	8.00	7.83	7.96
2524	NASDAQ	FNCB	Wed, Nov 2, 2022	8.00	8.00	7.75	7.75
2523	NASDAQ	FNCB	Tue, Nov 1, 2022	7.74	8.00	7.61	7.90
2522	NASDAQ	FNCB	Mon, Oct 31, 2022	7.63	7.66	7.55	7.60
2521	NASDAQ	FNCB	Fri, Oct 28, 2022	7.63	7.63	7.63	7.63
2520	NASDAQ	FNCB	Thu, Oct 27, 2022	7.55	7.69	7.55	7.64
2519	NASDAQ	FNCB	Wed, Oct 26, 2022	7.50	7.56	7.50	7.50
2518	NASDAQ	FNCB	Tue, Oct 25, 2022	7.54	7.54	7.52	7.52
2517	NASDAQ	FNCB	Mon, Oct 24, 2022	7.50	7.54	7.50	7.54
2516	NASDAQ	FNCB	Fri, Oct 21, 2022	7.57	7.58	7.50	7.50
2515	NASDAQ	FNCB	Thu, Oct 20, 2022	7.51	7.58	7.50	7.58
2514	NASDAQ	FNCB	Wed, Oct 19, 2022	7.34	7.63	7.34	7.51
2513	NASDAQ	FNCB	Tue, Oct 18, 2022	7.59	7.70	7.57	7.62
2512	NASDAQ	FNCB	Mon, Oct 17, 2022	7.75	7.75	7.39	7.59
2511	NASDAQ	FNCB	Fri, Oct 14, 2022	7.60	7.60	7.45	7.59
2510	NASDAQ	FNCB	Thu, Oct 13, 2022	7.57	7.60	7.57	7.60
2509	NASDAQ	FNCB	Wed, Oct 12, 2022	7.57	7.60	7.50	7.57
2508	NASDAQ	FNCB	Tue, Oct 11, 2022	7.50	7.65	7.50	7.51
2507	NASDAQ	FNCB	Mon, Oct 10, 2022	7.55	7.60	7.55	7.60
2506	NASDAQ	FNCB	Fri, Oct 7, 2022	7.65	7.65	7.50	7.50
2505	NASDAQ	FNCB	Thu, Oct 6, 2022	7.59	7.61	7.52	7.52
2504	NASDAQ	FNCB	Wed, Oct 5, 2022	7.54	7.68	7.54	7.55
2503	NASDAQ	FNCB	Tue, Oct 4, 2022	7.72	7.83	7.50	7.54
2502	NASDAQ	FNCB	Mon, Oct 3, 2022	7.50	7.80	7.50	7.62
2501	NASDAQ	FNCB	Fri, Sep 30, 2022	7.82	7.82	7.50	7.51
2500	NASDAQ	FNCB	Thu, Sep 29, 2022	7.55	7.83	7.55	7.72
2499	NASDAQ	FNCB	Wed, Sep 28, 2022	7.80	7.80	7.54	7.55
2498	NASDAQ	FNCB	Tue, Sep 27, 2022	7.65	7.75	7.50	7.55
2497	NASDAQ	FNCB	Mon, Sep 26, 2022	7.66	7.86	7.65	7.73
2496	NASDAQ	FNCB	Fri, Sep 23, 2022	7.83	7.83	7.83	7.83
2495	NASDAQ	FNCB	Thu, Sep 22, 2022	7.84	7.89	7.69	7.69
2494	NASDAQ	FNCB	Wed, Sep 21, 2022	7.79	8.00	7.78	7.78
2493	NASDAQ	FNCB	Tue, Sep 20, 2022	8.12	8.22	7.81	7.90
2492	NASDAQ	FNCB	Mon, Sep 19, 2022	8.19	8.30	8.15	8.25
2491	NASDAQ	FNCB	Fri, Sep 16, 2022	8.06	8.27	7.97	8.27
2490	NASDAQ	FNCB	Thu, Sep 15, 2022	8.25	8.65	7.55	8.28
2489	NASDAQ	FNCB	Wed, Sep 14, 2022	7.89	7.89	7.51	7.51
2488	NASDAQ	FNCB	Tue, Sep 13, 2022	7.87	7.87	7.77	7.77
2487	NASDAQ	FNCB	Mon, Sep 12, 2022	7.80	7.93	7.78	7.90
2486	NASDAQ	FNCB	Fri, Sep 9, 2022	7.71	7.75	7.65	7.75
2485	NASDAQ	FNCB	Thu, Sep 8, 2022	7.75	7.83	7.71	7.71
2484	NASDAQ	FNCB	Wed, Sep 7, 2022	7.82	7.91	7.82	7.90
2483	NASDAQ	FNCB	Tue, Sep 6, 2022	8.00	8.00	7.81	7.81
2482	NASDAQ	FNCB	Fri, Sep 2, 2022	7.90	8.03	7.90	7.99
2481	NASDAQ	FNCB	Thu, Sep 1, 2022	8.01	8.01	7.89	7.92
2480	NASDAQ	FNCB	Wed, Aug 31, 2022	8.00	8.00	7.91	7.91
2479	NASDAQ	FNCB	Tue, Aug 30, 2022	8.00	8.17	8.00	8.17
2478	NASDAQ	FNCB	Mon, Aug 29, 2022	8.16	8.22	8.06	8.06
2477	NASDAQ	FNCB	Fri, Aug 26, 2022	8.11	8.16	8.11	8.15
2476	NASDAQ	FNCB	Thu, Aug 25, 2022	8.14	8.17	8.14	8.17
2475	NASDAQ	FNCB	Wed, Aug 24, 2022	8.11	8.14	7.94	8.00
2474	NASDAQ	FNCB	Tue, Aug 23, 2022	8.26	8.26	8.17	8.18
2473	NASDAQ	FNCB	Mon, Aug 22, 2022	8.17	8.19	8.10	8.10
2472	NASDAQ	FNCB	Fri, Aug 19, 2022	8.18	8.18	8.14	8.14
2471	NASDAQ	FNCB	Thu, Aug 18, 2022	8.09	8.15	8.03	8.11
2470	NASDAQ	FNCB	Wed, Aug 17, 2022	8.20	8.20	8.04	8.20
2469	NASDAQ	FNCB	Tue, Aug 16, 2022	8.16	8.16	8.16	8.16
2468	NASDAQ	FNCB	Mon, Aug 15, 2022	7.96	8.22	7.96	8.22
2467	NASDAQ	FNCB	Fri, Aug 12, 2022	8.03	8.03	7.94	7.94
2466	NASDAQ	FNCB	Thu, Aug 11, 2022	8.10	8.10	7.93	8.06
2465	NASDAQ	FNCB	Wed, Aug 10, 2022	8.00	8.13	8.00	8.11
2464	NASDAQ	FNCB	Tue, Aug 9, 2022	8.08	8.10	7.93	7.93
2463	NASDAQ	FNCB	Mon, Aug 8, 2022	7.90	8.16	7.90	8.14
2462	NASDAQ	FNCB	Fri, Aug 5, 2022	7.89	8.04	7.89	8.04
2461	NASDAQ	FNCB	Thu, Aug 4, 2022	7.98	8.19	7.90	8.05
2460	NASDAQ	FNCB	Wed, Aug 3, 2022	8.02	8.10	8.00	8.00
2459	NASDAQ	FNCB	Tue, Aug 2, 2022	7.98	8.19	7.97	8.02
2458	NASDAQ	FNCB	Mon, Aug 1, 2022	7.80	7.94	7.80	7.94
2457	NASDAQ	FNCB	Fri, Jul 29, 2022	7.82	7.88	7.82	7.88
2456	NASDAQ	FNCB	Thu, Jul 28, 2022	7.84	7.84	7.77	7.80
2455	NASDAQ	FNCB	Wed, Jul 27, 2022	7.70	7.76	7.70	7.76
2454	NASDAQ	FNCB	Tue, Jul 26, 2022	7.78	7.78	7.49	7.62
2453	NASDAQ	FNCB	Mon, Jul 25, 2022	7.71	7.80	7.64	7.64
2452	NASDAQ	FNCB	Fri, Jul 22, 2022	7.75	7.75	7.61	7.61
2451	NASDAQ	FNCB	Thu, Jul 21, 2022	7.72	7.72	7.57	7.67
2450	NASDAQ	FNCB	Wed, Jul 20, 2022	7.72	7.73	7.62	7.62
2449	NASDAQ	FNCB	Tue, Jul 19, 2022	7.84	7.84	7.71	7.71
2448	NASDAQ	FNCB	Mon, Jul 18, 2022	7.70	7.81	7.70	7.77
2447	NASDAQ	FNCB	Fri, Jul 15, 2022	7.70	7.72	7.67	7.67
2446	NASDAQ	FNCB	Thu, Jul 14, 2022	7.70	7.72	7.69	7.69
2445	NASDAQ	FNCB	Wed, Jul 13, 2022	7.72	7.81	7.67	7.81
2444	NASDAQ	FNCB	Tue, Jul 12, 2022	7.80	7.83	7.80	7.83
2443	NASDAQ	FNCB	Mon, Jul 11, 2022	7.77	7.78	7.75	7.78
2442	NASDAQ	FNCB	Fri, Jul 8, 2022	7.78	7.78	7.70	7.70
2441	NASDAQ	FNCB	Thu, Jul 7, 2022	7.62	7.88	7.62	7.83
2440	NASDAQ	FNCB	Wed, Jul 6, 2022	7.79	7.81	7.62	7.69
2439	NASDAQ	FNCB	Tue, Jul 5, 2022	7.85	7.85	7.54	7.67
2438	NASDAQ	FNCB	Fri, Jul 1, 2022	7.89	8.07	7.71	7.83
2437	NASDAQ	FNCB	Thu, Jun 30, 2022	8.01	8.05	7.88	8.00
2436	NASDAQ	FNCB	Wed, Jun 29, 2022	8.00	8.07	7.86	7.98
2435	NASDAQ	FNCB	Tue, Jun 28, 2022	8.06	8.11	8.00	8.11
2434	NASDAQ	FNCB	Mon, Jun 27, 2022	7.89	8.11	7.89	8.04
2433	NASDAQ	FNCB	Fri, Jun 24, 2022	7.95	7.96	7.89	7.89
2432	NASDAQ	FNCB	Thu, Jun 23, 2022	7.91	8.16	7.91	7.95
2431	NASDAQ	FNCB	Wed, Jun 22, 2022	8.14	8.14	8.11	8.14
2430	NASDAQ	FNCB	Tue, Jun 21, 2022	8.00	8.16	7.97	8.16
2429	NASDAQ	FNCB	Fri, Jun 17, 2022	8.13	8.25	7.87	8.08
2428	NASDAQ	FNCB	Thu, Jun 16, 2022	8.21	8.26	7.85	8.24
2427	NASDAQ	FNCB	Wed, Jun 15, 2022	7.98	8.25	7.60	8.24
2426	NASDAQ	FNCB	Tue, Jun 14, 2022	7.52	7.76	7.47	7.52
2425	NASDAQ	FNCB	Mon, Jun 13, 2022	7.59	7.71	7.55	7.59
2424	NASDAQ	FNCB	Fri, Jun 10, 2022	7.59	7.83	7.36	7.60
2423	NASDAQ	FNCB	Thu, Jun 9, 2022	7.63	7.71	7.46	7.46
2422	NASDAQ	FNCB	Wed, Jun 8, 2022	7.59	7.86	7.59	7.70
2421	NASDAQ	FNCB	Tue, Jun 7, 2022	7.74	7.82	7.46	7.46
2420	NASDAQ	FNCB	Mon, Jun 6, 2022	7.77	8.15	7.72	7.85
2419	NASDAQ	FNCB	Fri, Jun 3, 2022	7.96	7.96	7.91	7.96
2418	NASDAQ	FNCB	Thu, Jun 2, 2022	7.69	7.84	7.69	7.73
2417	NASDAQ	FNCB	Wed, Jun 1, 2022	7.77	7.79	7.74	7.74
2416	NASDAQ	FNCB	Tue, May 31, 2022	7.75	7.80	7.75	7.77
2415	NASDAQ	FNCB	Fri, May 27, 2022	7.81	7.85	7.77	7.83
2414	NASDAQ	FNCB	Thu, May 26, 2022	7.77	7.85	7.77	7.80
2413	NASDAQ	FNCB	Wed, May 25, 2022	8.00	8.08	7.75	7.92
2412	NASDAQ	FNCB	Tue, May 24, 2022	7.75	8.03	7.71	8.02
2411	NASDAQ	FNCB	Mon, May 23, 2022	7.37	7.91	7.37	7.72
2410	NASDAQ	FNCB	Fri, May 20, 2022	7.64	7.64	7.51	7.51
2409	NASDAQ	FNCB	Thu, May 19, 2022	7.58	7.62	7.55	7.55
2408	NASDAQ	FNCB	Wed, May 18, 2022	7.76	7.85	7.51	7.51
2407	NASDAQ	FNCB	Tue, May 17, 2022	7.50	7.82	7.44	7.80
2406	NASDAQ	FNCB	Mon, May 16, 2022	7.55	7.59	7.38	7.38
2405	NASDAQ	FNCB	Fri, May 13, 2022	8.05	8.05	7.67	7.67
2404	NASDAQ	FNCB	Thu, May 12, 2022	7.89	7.89	7.51	7.59
2403	NASDAQ	FNCB	Wed, May 11, 2022	7.97	7.99	7.62	7.62
2402	NASDAQ	FNCB	Tue, May 10, 2022	8.12	8.12	7.75	7.84
2401	NASDAQ	FNCB	Mon, May 9, 2022	8.02	8.22	7.91	7.91
2400	NASDAQ	FNCB	Fri, May 6, 2022	8.30	8.50	8.03	8.03
2399	NASDAQ	FNCB	Thu, May 5, 2022	8.39	8.58	8.39	8.50
2398	NASDAQ	FNCB	Wed, May 4, 2022	8.40	8.40	8.30	8.35
2397	NASDAQ	FNCB	Tue, May 3, 2022	8.26	8.68	8.26	8.40
2396	NASDAQ	FNCB	Mon, May 2, 2022	8.96	8.96	8.29	8.29
2395	NASDAQ	FNCB	Fri, Apr 29, 2022	8.72	9.02	8.25	9.02
2394	NASDAQ	FNCB	Wed, Apr 27, 2022	9.12	9.24	8.95	9.20
2393	NASDAQ	FNCB	Tue, Apr 26, 2022	9.30	9.35	9.20	9.20
2392	NASDAQ	FNCB	Mon, Apr 25, 2022	9.50	9.52	9.20	9.31
2391	NASDAQ	FNCB	Fri, Apr 22, 2022	9.31	10.02	9.08	9.52
2390	NASDAQ	FNCB	Thu, Apr 21, 2022	8.89	9.21	8.81	9.21
2389	NASDAQ	FNCB	Wed, Apr 20, 2022	8.89	8.98	8.82	8.98
2388	NASDAQ	FNCB	Tue, Apr 19, 2022	8.82	8.90	8.80	8.81
2387	NASDAQ	FNCB	Mon, Apr 18, 2022	8.81	8.82	8.77	8.80
2386	NASDAQ	FNCB	Thu, Apr 14, 2022	9.20	9.25	8.77	8.91
2385	NASDAQ	FNCB	Wed, Apr 13, 2022	9.29	9.38	9.13	9.20
2384	NASDAQ	FNCB	Tue, Apr 12, 2022	9.47	9.54	9.25	9.30
2383	NASDAQ	FNCB	Mon, Apr 11, 2022	9.56	9.65	9.42	9.43
2382	NASDAQ	FNCB	Fri, Apr 8, 2022	9.48	9.55	9.44	9.55
2381	NASDAQ	FNCB	Thu, Apr 7, 2022	9.45	9.50	9.43	9.43
2380	NASDAQ	FNCB	Wed, Apr 6, 2022	9.69	9.75	9.50	9.50
2379	NASDAQ	FNCB	Tue, Apr 5, 2022	9.60	9.94	9.51	9.61
2378	NASDAQ	FNCB	Mon, Apr 4, 2022	9.50	9.63	9.50	9.51
2377	NASDAQ	FNCB	Fri, Apr 1, 2022	9.65	9.79	9.49	9.49
2376	NASDAQ	FNCB	Thu, Mar 31, 2022	9.45	9.63	9.45	9.47
2375	NASDAQ	FNCB	Wed, Mar 30, 2022	9.48	9.81	9.48	9.49
2374	NASDAQ	FNCB	Tue, Mar 29, 2022	9.61	9.72	9.30	9.42
2373	NASDAQ	FNCB	Mon, Mar 28, 2022	9.90	9.90	9.53	9.63
2372	NASDAQ	FNCB	Fri, Mar 25, 2022	10.10	10.12	9.89	9.93
2371	NASDAQ	FNCB	Thu, Mar 24, 2022	10.01	10.12	10.00	10.04
2370	NASDAQ	FNCB	Wed, Mar 23, 2022	9.99	10.15	9.97	10.13
2369	NASDAQ	FNCB	Tue, Mar 22, 2022	10.00	10.09	9.84	9.99
2368	NASDAQ	FNCB	Mon, Mar 21, 2022	10.09	10.15	9.85	9.88
2367	NASDAQ	FNCB	Fri, Mar 18, 2022	9.99	10.00	9.94	10.00
2366	NASDAQ	FNCB	Thu, Mar 17, 2022	9.90	10.05	9.90	9.98
2365	NASDAQ	FNCB	Wed, Mar 16, 2022	9.81	10.12	9.66	9.89
2364	NASDAQ	FNCB	Tue, Mar 15, 2022	9.90	10.10	9.62	9.68
2363	NASDAQ	FNCB	Mon, Mar 14, 2022	9.67	9.89	9.67	9.82
2362	NASDAQ	FNCB	Fri, Mar 11, 2022	9.67	9.72	9.55	9.66
2361	NASDAQ	FNCB	Thu, Mar 10, 2022	9.55	9.58	9.55	9.58
2360	NASDAQ	FNCB	Wed, Mar 9, 2022	9.80	9.90	9.53	9.60
2359	NASDAQ	FNCB	Tue, Mar 8, 2022	9.76	9.84	9.71	9.74
2358	NASDAQ	FNCB	Mon, Mar 7, 2022	9.75	9.87	9.66	9.66
2357	NASDAQ	FNCB	Fri, Mar 4, 2022	9.81	9.81	9.57	9.74
2356	NASDAQ	FNCB	Thu, Mar 3, 2022	9.50	9.73	9.49	9.67
2355	NASDAQ	FNCB	Wed, Mar 2, 2022	9.37	9.61	9.23	9.51
2354	NASDAQ	FNCB	Tue, Mar 1, 2022	9.55	9.65	9.27	9.27
2353	NASDAQ	FNCB	Mon, Feb 28, 2022	9.75	9.75	9.29	9.29
2352	NASDAQ	FNCB	Fri, Feb 25, 2022	9.30	9.59	9.30	9.47
2351	NASDAQ	FNCB	Thu, Feb 24, 2022	9.39	9.48	9.22	9.22
2350	NASDAQ	FNCB	Wed, Feb 23, 2022	9.45	9.58	9.42	9.54
2349	NASDAQ	FNCB	Tue, Feb 22, 2022	9.57	9.60	9.28	9.40
2348	NASDAQ	FNCB	Fri, Feb 18, 2022	9.55	9.57	9.55	9.57
2347	NASDAQ	FNCB	Thu, Feb 17, 2022	9.44	9.55	9.44	9.48
2346	NASDAQ	FNCB	Wed, Feb 16, 2022	9.37	9.45	9.37	9.45
2345	NASDAQ	FNCB	Tue, Feb 15, 2022	9.22	9.45	9.11	9.29
2344	NASDAQ	FNCB	Mon, Feb 14, 2022	9.50	9.50	9.32	9.32
2343	NASDAQ	FNCB	Fri, Feb 11, 2022	9.46	9.53	9.25	9.50
2342	NASDAQ	FNCB	Thu, Feb 10, 2022	9.37	9.45	9.22	9.40
2341	NASDAQ	FNCB	Wed, Feb 9, 2022	9.33	9.40	9.23	9.37
2340	NASDAQ	FNCB	Tue, Feb 8, 2022	9.19	9.31	9.17	9.25
2339	NASDAQ	FNCB	Mon, Feb 7, 2022	9.12	9.19	9.04	9.19
2338	NASDAQ	FNCB	Fri, Feb 4, 2022	9.12	9.13	9.02	9.08
2337	NASDAQ	FNCB	Thu, Feb 3, 2022	9.03	9.20	8.99	9.20
2336	NASDAQ	FNCB	Wed, Feb 2, 2022	8.85	9.02	8.85	9.01
2335	NASDAQ	FNCB	Tue, Feb 1, 2022	8.85	9.00	8.85	9.00
2334	NASDAQ	FNCB	Mon, Jan 31, 2022	8.75	9.00	8.75	8.87
2333	NASDAQ	FNCB	Fri, Jan 28, 2022	8.93	8.93	8.76	8.81
2332	NASDAQ	FNCB	Thu, Jan 27, 2022	8.70	8.90	8.70	8.71
2331	NASDAQ	FNCB	Wed, Jan 26, 2022	8.75	8.76	8.67	8.75
2330	NASDAQ	FNCB	Tue, Jan 25, 2022	8.75	8.81	8.74	8.76
2329	NASDAQ	FNCB	Mon, Jan 24, 2022	8.98	8.98	8.71	8.72
2328	NASDAQ	FNCB	Fri, Jan 21, 2022	8.95	9.00	8.87	8.97
2327	NASDAQ	FNCB	Thu, Jan 20, 2022	8.84	9.02	8.84	9.02
2326	NASDAQ	FNCB	Wed, Jan 19, 2022	9.00	9.12	8.76	8.99
2325	NASDAQ	FNCB	Tue, Jan 18, 2022	9.01	9.09	9.00	9.09
2324	NASDAQ	FNCB	Fri, Jan 14, 2022	9.02	9.02	9.00	9.01
2323	NASDAQ	FNCB	Thu, Jan 13, 2022	9.02	9.17	9.00	9.01
2322	NASDAQ	FNCB	Wed, Jan 12, 2022	9.19	9.19	9.03	9.04
2321	NASDAQ	FNCB	Tue, Jan 11, 2022	9.09	9.17	9.04	9.10
2320	NASDAQ	FNCB	Mon, Jan 10, 2022	9.12	9.17	9.02	9.08
2319	NASDAQ	FNCB	Fri, Jan 7, 2022	9.09	9.17	9.02	9.09
2318	NASDAQ	FNCB	Thu, Jan 6, 2022	9.01	9.21	9.00	9.00
2317	NASDAQ	FNCB	Wed, Jan 5, 2022	9.06	9.22	9.00	9.00
2316	NASDAQ	FNCB	Tue, Jan 4, 2022	9.02	9.20	9.00	9.05
2315	NASDAQ	FNCB	Mon, Jan 3, 2022	9.00	9.24	9.00	9.03
2314	NASDAQ	FNCB	Fri, Dec 31, 2021	9.11	9.24	9.04	9.24
2313	NASDAQ	FNCB	Thu, Dec 30, 2021	9.05	9.19	9.00	9.10
2312	NASDAQ	FNCB	Wed, Dec 29, 2021	9.25	9.25	9.06	9.06
2311	NASDAQ	FNCB	Tue, Dec 28, 2021	9.15	9.28	9.13	9.23
2310	NASDAQ	FNCB	Mon, Dec 27, 2021	9.20	9.39	9.13	9.25
2309	NASDAQ	FNCB	Thu, Dec 23, 2021	9.36	9.40	9.02	9.25
2308	NASDAQ	FNCB	Wed, Dec 22, 2021	9.02	9.10	9.01	9.08
2307	NASDAQ	FNCB	Tue, Dec 21, 2021	9.03	9.25	8.90	9.25
2306	NASDAQ	FNCB	Mon, Dec 20, 2021	9.17	9.17	9.00	9.10
2305	NASDAQ	FNCB	Fri, Dec 17, 2021	9.04	9.20	9.00	9.12
2304	NASDAQ	FNCB	Thu, Dec 16, 2021	8.91	9.05	8.85	9.04
2303	NASDAQ	FNCB	Wed, Dec 15, 2021	8.81	9.10	8.66	8.91
2302	NASDAQ	FNCB	Tue, Dec 14, 2021	8.60	8.81	8.60	8.80
2301	NASDAQ	FNCB	Mon, Dec 13, 2021	8.70	8.73	8.60	8.61
2300	NASDAQ	FNCB	Fri, Dec 10, 2021	8.73	8.73	8.60	8.69
2299	NASDAQ	FNCB	Thu, Dec 9, 2021	8.82	8.82	8.60	8.60
2298	NASDAQ	FNCB	Wed, Dec 8, 2021	8.77	8.82	8.74	8.79
2297	NASDAQ	FNCB	Tue, Dec 7, 2021	8.81	8.83	8.78	8.80
2296	NASDAQ	FNCB	Mon, Dec 6, 2021	8.95	8.98	8.73	8.84
2295	NASDAQ	FNCB	Fri, Dec 3, 2021	9.00	9.00	8.88	8.90
2294	NASDAQ	FNCB	Thu, Dec 2, 2021	9.04	9.05	9.02	9.02
2293	NASDAQ	FNCB	Wed, Dec 1, 2021	8.90	9.01	8.90	9.00
2292	NASDAQ	FNCB	Tue, Nov 30, 2021	9.00	9.06	9.00	9.00
2291	NASDAQ	FNCB	Mon, Nov 29, 2021	9.10	9.10	9.00	9.00
2290	NASDAQ	FNCB	Fri, Nov 26, 2021	9.00	9.03	9.00	9.00
2289	NASDAQ	FNCB	Wed, Nov 24, 2021	9.10	9.15	9.01	9.08
2288	NASDAQ	FNCB	Tue, Nov 23, 2021	9.09	9.14	9.00	9.05
2287	NASDAQ	FNCB	Mon, Nov 22, 2021	9.00	9.08	9.00	9.01
2286	NASDAQ	FNCB	Fri, Nov 19, 2021	9.11	9.11	9.00	9.00
2285	NASDAQ	FNCB	Thu, Nov 18, 2021	9.05	9.08	8.97	9.08
2284	NASDAQ	FNCB	Wed, Nov 17, 2021	9.00	9.04	9.00	9.03
2283	NASDAQ	FNCB	Tue, Nov 16, 2021	8.93	9.06	8.90	9.06
2282	NASDAQ	FNCB	Mon, Nov 15, 2021	8.97	8.99	8.90	8.90
2281	NASDAQ	FNCB	Fri, Nov 12, 2021	8.94	9.08	8.87	8.89
2280	NASDAQ	FNCB	Thu, Nov 11, 2021	8.89	8.91	8.83	8.86
2279	NASDAQ	FNCB	Wed, Nov 10, 2021	8.81	8.88	8.81	8.83
2278	NASDAQ	FNCB	Tue, Nov 9, 2021	8.86	8.89	8.82	8.85
2277	NASDAQ	FNCB	Mon, Nov 8, 2021	8.77	8.87	8.66	8.87
2276	NASDAQ	FNCB	Fri, Nov 5, 2021	8.70	8.79	8.65	8.70
2275	NASDAQ	FNCB	Thu, Nov 4, 2021	8.65	8.73	8.65	8.73
2274	NASDAQ	FNCB	Wed, Nov 3, 2021	8.69	8.75	8.65	8.71
2273	NASDAQ	FNCB	Tue, Nov 2, 2021	8.65	8.74	8.65	8.74
2272	NASDAQ	FNCB	Mon, Nov 1, 2021	8.63	8.75	8.60	8.66
2271	NASDAQ	FNCB	Fri, Oct 29, 2021	8.56	8.66	8.54	8.57
2270	NASDAQ	FNCB	Thu, Oct 28, 2021	8.50	8.56	8.50	8.56
2269	NASDAQ	FNCB	Wed, Oct 27, 2021	8.55	8.59	8.50	8.50
2268	NASDAQ	FNCB	Tue, Oct 26, 2021	8.61	8.61	8.50	8.54
2267	NASDAQ	FNCB	Mon, Oct 25, 2021	8.51	8.58	8.50	8.55
2266	NASDAQ	FNCB	Fri, Oct 22, 2021	8.51	8.52	8.51	8.52
2265	NASDAQ	FNCB	Thu, Oct 21, 2021	8.45	8.50	8.45	8.47
2264	NASDAQ	FNCB	Wed, Oct 20, 2021	8.69	8.69	8.45	8.46
2263	NASDAQ	FNCB	Tue, Oct 19, 2021	8.70	8.70	8.60	8.62
2262	NASDAQ	FNCB	Mon, Oct 18, 2021	8.60	8.68	8.60	8.65
2261	NASDAQ	FNCB	Fri, Oct 15, 2021	8.61	8.65	8.60	8.60
2260	NASDAQ	FNCB	Thu, Oct 14, 2021	8.60	8.67	8.56	8.58
2259	NASDAQ	FNCB	Wed, Oct 13, 2021	8.58	8.58	8.51	8.55
2258	NASDAQ	FNCB	Tue, Oct 12, 2021	8.50	8.51	8.45	8.50
2257	NASDAQ	FNCB	Mon, Oct 11, 2021	8.48	8.51	8.45	8.47
2256	NASDAQ	FNCB	Fri, Oct 8, 2021	8.46	8.59	8.45	8.50
2255	NASDAQ	FNCB	Thu, Oct 7, 2021	8.70	8.70	8.40	8.46
2254	NASDAQ	FNCB	Wed, Oct 6, 2021	8.55	8.60	8.52	8.60
2253	NASDAQ	FNCB	Tue, Oct 5, 2021	8.50	8.60	8.46	8.60
2252	NASDAQ	FNCB	Mon, Oct 4, 2021	8.38	8.48	8.37	8.47
2251	NASDAQ	FNCB	Fri, Oct 1, 2021	8.33	8.35	8.21	8.33
2250	NASDAQ	FNCB	Thu, Sep 30, 2021	8.12	8.25	8.10	8.23
2249	NASDAQ	FNCB	Wed, Sep 29, 2021	8.04	8.20	8.04	8.07
2248	NASDAQ	FNCB	Tue, Sep 28, 2021	8.04	8.06	8.04	8.05
2247	NASDAQ	FNCB	Mon, Sep 27, 2021	8.10	8.10	8.03	8.04
2246	NASDAQ	FNCB	Fri, Sep 24, 2021	8.11	8.12	8.01	8.06
2245	NASDAQ	FNCB	Thu, Sep 23, 2021	8.03	8.12	8.01	8.12
2244	NASDAQ	FNCB	Wed, Sep 22, 2021	8.00	8.04	7.92	8.01
2243	NASDAQ	FNCB	Tue, Sep 21, 2021	8.10	8.10	8.02	8.05
2242	NASDAQ	FNCB	Mon, Sep 20, 2021	8.06	8.19	8.02	8.07
2241	NASDAQ	FNCB	Fri, Sep 17, 2021	8.11	8.35	7.92	8.35
2240	NASDAQ	FNCB	Thu, Sep 16, 2021	8.02	8.14	7.95	8.14
2239	NASDAQ	FNCB	Wed, Sep 15, 2021	8.01	8.33	7.95	8.30
2238	NASDAQ	FNCB	Tue, Sep 14, 2021	7.92	8.00	7.91	7.95
2237	NASDAQ	FNCB	Mon, Sep 13, 2021	7.99	8.00	7.89	7.93
2236	NASDAQ	FNCB	Fri, Sep 10, 2021	7.92	7.93	7.84	7.88
2235	NASDAQ	FNCB	Thu, Sep 9, 2021	7.89	8.10	7.88	7.90
2234	NASDAQ	FNCB	Wed, Sep 8, 2021	7.90	7.93	7.86	7.87
2233	NASDAQ	FNCB	Tue, Sep 7, 2021	8.01	8.01	7.87	7.88
2232	NASDAQ	FNCB	Fri, Sep 3, 2021	7.90	8.00	7.90	8.00
2231	NASDAQ	FNCB	Thu, Sep 2, 2021	7.82	7.95	7.81	7.88
2230	NASDAQ	FNCB	Wed, Sep 1, 2021	7.81	7.95	7.81	7.81
2229	NASDAQ	FNCB	Tue, Aug 31, 2021	7.90	7.90	7.82	7.83
2228	NASDAQ	FNCB	Mon, Aug 30, 2021	8.01	8.03	7.91	7.91
2227	NASDAQ	FNCB	Fri, Aug 27, 2021	8.02	8.02	7.97	7.97
2226	NASDAQ	FNCB	Thu, Aug 26, 2021	7.89	7.97	7.88	7.94
2225	NASDAQ	FNCB	Wed, Aug 25, 2021	8.21	8.21	7.88	7.88
2224	NASDAQ	FNCB	Tue, Aug 24, 2021	8.08	8.24	8.05	8.16
2223	NASDAQ	FNCB	Mon, Aug 23, 2021	8.00	8.05	7.95	7.95
2222	NASDAQ	FNCB	Fri, Aug 20, 2021	7.92	8.00	7.87	7.95
2221	NASDAQ	FNCB	Thu, Aug 19, 2021	7.80	7.92	7.80	7.85
2220	NASDAQ	FNCB	Wed, Aug 18, 2021	7.96	7.97	7.81	7.81
2219	NASDAQ	FNCB	Tue, Aug 17, 2021	7.90	7.97	7.80	7.94
2218	NASDAQ	FNCB	Mon, Aug 16, 2021	7.99	8.00	7.90	7.94
2217	NASDAQ	FNCB	Fri, Aug 13, 2021	7.91	7.99	7.88	7.95
2216	NASDAQ	FNCB	Thu, Aug 12, 2021	7.74	7.88	7.71	7.88
2215	NASDAQ	FNCB	Wed, Aug 11, 2021	7.67	7.75	7.65	7.69
2214	NASDAQ	FNCB	Tue, Aug 10, 2021	7.61	7.69	7.61	7.64
2213	NASDAQ	FNCB	Mon, Aug 9, 2021	7.70	7.74	7.63	7.63
2212	NASDAQ	FNCB	Fri, Aug 6, 2021	7.67	7.74	7.61	7.74
2211	NASDAQ	FNCB	Thu, Aug 5, 2021	7.69	7.93	7.57	7.67
2210	NASDAQ	FNCB	Wed, Aug 4, 2021	7.89	7.90	7.64	7.65
2209	NASDAQ	FNCB	Tue, Aug 3, 2021	7.74	7.95	7.57	7.87
2208	NASDAQ	FNCB	Mon, Aug 2, 2021	7.50	7.76	7.37	7.76
2207	NASDAQ	FNCB	Fri, Jul 30, 2021	7.40	7.45	7.35	7.35
2206	NASDAQ	FNCB	Thu, Jul 29, 2021	7.36	7.39	7.34	7.35
2205	NASDAQ	FNCB	Wed, Jul 28, 2021	7.27	7.45	7.27	7.45
2204	NASDAQ	FNCB	Tue, Jul 27, 2021	7.26	7.50	7.26	7.27
2203	NASDAQ	FNCB	Mon, Jul 26, 2021	7.31	7.43	7.27	7.28
2202	NASDAQ	FNCB	Fri, Jul 23, 2021	7.25	7.34	7.25	7.34
2201	NASDAQ	FNCB	Thu, Jul 22, 2021	7.32	7.37	7.21	7.24
2200	NASDAQ	FNCB	Wed, Jul 21, 2021	7.26	7.42	7.26	7.31
2199	NASDAQ	FNCB	Tue, Jul 20, 2021	7.26	7.57	7.26	7.26
2198	NASDAQ	FNCB	Mon, Jul 19, 2021	7.26	7.37	7.26	7.26
2197	NASDAQ	FNCB	Fri, Jul 16, 2021	7.25	7.41	7.25	7.26
2196	NASDAQ	FNCB	Thu, Jul 15, 2021	7.22	7.39	7.21	7.27
2195	NASDAQ	FNCB	Wed, Jul 14, 2021	7.25	7.30	7.22	7.22
2194	NASDAQ	FNCB	Tue, Jul 13, 2021	7.23	7.32	7.21	7.21
2193	NASDAQ	FNCB	Mon, Jul 12, 2021	7.24	7.31	7.18	7.25
2192	NASDAQ	FNCB	Fri, Jul 9, 2021	7.23	7.26	7.19	7.23
2191	NASDAQ	FNCB	Thu, Jul 8, 2021	7.21	7.28	7.17	7.20
2190	NASDAQ	FNCB	Wed, Jul 7, 2021	7.27	7.27	7.23	7.23
2189	NASDAQ	FNCB	Tue, Jul 6, 2021	7.38	7.38	7.25	7.25
2188	NASDAQ	FNCB	Fri, Jul 2, 2021	7.28	7.34	7.26	7.28
2187	NASDAQ	FNCB	Thu, Jul 1, 2021	7.31	7.33	7.26	7.26
2186	NASDAQ	FNCB	Wed, Jun 30, 2021	7.26	7.31	7.20	7.27
2185	NASDAQ	FNCB	Tue, Jun 29, 2021	7.39	7.39	7.31	7.31
2184	NASDAQ	FNCB	Mon, Jun 28, 2021	7.40	7.41	7.21	7.39
2183	NASDAQ	FNCB	Fri, Jun 25, 2021	7.35	7.38	7.16	7.24
2182	NASDAQ	FNCB	Thu, Jun 24, 2021	7.28	7.34	7.21	7.34
2181	NASDAQ	FNCB	Wed, Jun 23, 2021	7.16	7.31	7.15	7.21
2180	NASDAQ	FNCB	Tue, Jun 22, 2021	7.23	7.32	7.16	7.17
2179	NASDAQ	FNCB	Mon, Jun 21, 2021	7.29	7.36	7.18	7.27
2178	NASDAQ	FNCB	Fri, Jun 18, 2021	7.16	7.39	7.16	7.22
2177	NASDAQ	FNCB	Thu, Jun 17, 2021	7.30	7.36	7.21	7.27
2176	NASDAQ	FNCB	Wed, Jun 16, 2021	7.50	7.50	7.27	7.33
2175	NASDAQ	FNCB	Tue, Jun 15, 2021	7.64	7.98	7.30	7.50
2174	NASDAQ	FNCB	Mon, Jun 14, 2021	7.34	7.45	7.30	7.33
2173	NASDAQ	FNCB	Fri, Jun 11, 2021	7.39	7.54	7.30	7.54
2172	NASDAQ	FNCB	Thu, Jun 10, 2021	7.34	7.34	7.26	7.32
2171	NASDAQ	FNCB	Wed, Jun 9, 2021	7.31	7.35	7.25	7.32
2170	NASDAQ	FNCB	Tue, Jun 8, 2021	7.44	7.45	7.30	7.35
2169	NASDAQ	FNCB	Mon, Jun 7, 2021	7.31	7.43	7.20	7.30
2168	NASDAQ	FNCB	Fri, Jun 4, 2021	7.46	7.46	7.27	7.27
2167	NASDAQ	FNCB	Thu, Jun 3, 2021	7.38	7.50	7.35	7.44
2166	NASDAQ	FNCB	Wed, Jun 2, 2021	7.43	7.49	7.31	7.39
2165	NASDAQ	FNCB	Tue, Jun 1, 2021	7.39	7.45	7.35	7.35
2164	NASDAQ	FNCB	Fri, May 28, 2021	7.45	7.57	7.35	7.37
2163	NASDAQ	FNCB	Thu, May 27, 2021	7.53	7.62	7.40	7.50
2162	NASDAQ	FNCB	Wed, May 26, 2021	7.26	7.48	7.26	7.44
2161	NASDAQ	FNCB	Tue, May 25, 2021	7.65	7.69	7.28	7.30
2160	NASDAQ	FNCB	Mon, May 24, 2021	7.48	7.60	7.48	7.55
2159	NASDAQ	FNCB	Fri, May 21, 2021	7.60	7.65	7.38	7.49
2158	NASDAQ	FNCB	Thu, May 20, 2021	7.25	7.52	7.22	7.52
2157	NASDAQ	FNCB	Wed, May 19, 2021	7.15	7.36	7.15	7.25
2156	NASDAQ	FNCB	Tue, May 18, 2021	7.36	7.47	7.19	7.23
2155	NASDAQ	FNCB	Mon, May 17, 2021	7.47	7.49	7.29	7.41
2154	NASDAQ	FNCB	Fri, May 14, 2021	7.38	7.49	7.38	7.46
2153	NASDAQ	FNCB	Thu, May 13, 2021	7.15	7.35	7.15	7.33
2152	NASDAQ	FNCB	Wed, May 12, 2021	7.22	7.22	7.05	7.15
2151	NASDAQ	FNCB	Tue, May 11, 2021	6.97	7.22	6.97	7.04
2150	NASDAQ	FNCB	Mon, May 10, 2021	7.05	7.15	7.04	7.05
2149	NASDAQ	FNCB	Fri, May 7, 2021	7.00	7.21	7.00	7.06
2148	NASDAQ	FNCB	Thu, May 6, 2021	6.93	7.16	6.93	7.09
2147	NASDAQ	FNCB	Wed, May 5, 2021	7.16	7.16	6.93	6.98
2146	NASDAQ	FNCB	Tue, May 4, 2021	7.09	7.23	7.01	7.10
2145	NASDAQ	FNCB	Mon, May 3, 2021	7.08	7.14	6.90	7.11
2144	NASDAQ	FNCB	Fri, Apr 30, 2021	7.08	7.16	6.90	6.93
2143	NASDAQ	FNCB	Thu, Apr 29, 2021	7.11	7.16	6.95	7.08
2142	NASDAQ	FNCB	Wed, Apr 28, 2021	7.20	7.20	6.96	7.00
2141	NASDAQ	FNCB	Tue, Apr 27, 2021	7.32	7.38	7.00	7.12
2140	NASDAQ	FNCB	Mon, Apr 26, 2021	7.07	7.39	7.07	7.25
2139	NASDAQ	FNCB	Fri, Apr 23, 2021	7.00	7.08	6.95	6.97
2138	NASDAQ	FNCB	Thu, Apr 22, 2021	7.09	7.10	6.91	6.95
2137	NASDAQ	FNCB	Wed, Apr 21, 2021	7.02	7.11	6.92	6.93
2136	NASDAQ	FNCB	Tue, Apr 20, 2021	7.00	7.03	6.93	7.00
2135	NASDAQ	FNCB	Mon, Apr 19, 2021	7.00	7.32	6.95	7.00
2134	NASDAQ	FNCB	Fri, Apr 16, 2021	7.13	7.13	7.00	7.00
2133	NASDAQ	FNCB	Thu, Apr 15, 2021	7.02	7.21	7.01	7.02
2132	NASDAQ	FNCB	Wed, Apr 14, 2021	7.00	7.10	6.99	7.02
2131	NASDAQ	FNCB	Tue, Apr 13, 2021	7.05	7.10	6.99	7.00
2130	NASDAQ	FNCB	Mon, Apr 12, 2021	7.22	7.26	7.02	7.03
2129	NASDAQ	FNCB	Fri, Apr 9, 2021	7.37	7.40	7.14	7.22
2128	NASDAQ	FNCB	Thu, Apr 8, 2021	7.42	7.45	7.21	7.29
2127	NASDAQ	FNCB	Wed, Apr 7, 2021	7.43	7.45	7.30	7.30
2126	NASDAQ	FNCB	Tue, Apr 6, 2021	7.71	7.71	7.45	7.46
2125	NASDAQ	FNCB	Mon, Apr 5, 2021	7.84	7.87	7.46	7.58
2124	NASDAQ	FNCB	Thu, Apr 1, 2021	7.63	7.80	7.51	7.80
2123	NASDAQ	FNCB	Wed, Mar 31, 2021	7.63	7.97	7.54	7.54
2122	NASDAQ	FNCB	Tue, Mar 30, 2021	7.69	8.00	7.45	7.92
2121	NASDAQ	FNCB	Mon, Mar 29, 2021	7.65	7.82	7.45	7.49
2120	NASDAQ	FNCB	Fri, Mar 26, 2021	7.68	7.70	7.51	7.68
2119	NASDAQ	FNCB	Thu, Mar 25, 2021	7.52	7.66	7.42	7.55
2118	NASDAQ	FNCB	Wed, Mar 24, 2021	7.67	7.81	7.41	7.43
2117	NASDAQ	FNCB	Tue, Mar 23, 2021	7.70	7.80	7.45	7.50
2116	NASDAQ	FNCB	Mon, Mar 22, 2021	7.66	7.86	7.51	7.85
2115	NASDAQ	FNCB	Fri, Mar 19, 2021	7.85	8.00	7.46	7.67
2114	NASDAQ	FNCB	Thu, Mar 18, 2021	8.22	8.32	7.76	7.81
2113	NASDAQ	FNCB	Wed, Mar 17, 2021	8.25	8.34	7.94	8.15
2112	NASDAQ	FNCB	Tue, Mar 16, 2021	8.68	8.89	8.04	8.35
2111	NASDAQ	FNCB	Mon, Mar 15, 2021	8.59	8.94	8.04	8.78
2110	NASDAQ	FNCB	Fri, Mar 12, 2021	8.49	8.55	8.42	8.49
2109	NASDAQ	FNCB	Thu, Mar 11, 2021	8.49	8.49	8.37	8.49
2108	NASDAQ	FNCB	Wed, Mar 10, 2021	8.42	8.49	8.20	8.43
2107	NASDAQ	FNCB	Tue, Mar 9, 2021	8.15	8.49	8.01	8.42
2106	NASDAQ	FNCB	Mon, Mar 8, 2021	8.43	8.43	7.98	8.11
2105	NASDAQ	FNCB	Fri, Mar 5, 2021	8.20	8.78	8.15	8.23
2104	NASDAQ	FNCB	Thu, Mar 4, 2021	7.74	8.25	7.53	8.16
2103	NASDAQ	FNCB	Wed, Mar 3, 2021	7.00	7.72	7.00	7.69
2102	NASDAQ	FNCB	Tue, Mar 2, 2021	7.31	7.31	7.01	7.01
2101	NASDAQ	FNCB	Mon, Mar 1, 2021	7.26	7.31	7.10	7.23
2100	NASDAQ	FNCB	Fri, Feb 26, 2021	7.50	7.50	7.04	7.04
2099	NASDAQ	FNCB	Thu, Feb 25, 2021	7.67	7.67	7.30	7.50
2098	NASDAQ	FNCB	Wed, Feb 24, 2021	7.31	7.61	7.31	7.60
2097	NASDAQ	FNCB	Tue, Feb 23, 2021	7.34	7.98	7.15	7.15
2096	NASDAQ	FNCB	Mon, Feb 22, 2021	7.21	7.48	7.16	7.40
2095	NASDAQ	FNCB	Fri, Feb 19, 2021	6.95	7.18	6.95	7.16
2094	NASDAQ	FNCB	Thu, Feb 18, 2021	6.97	7.04	6.95	6.98
2093	NASDAQ	FNCB	Wed, Feb 17, 2021	6.98	7.10	6.95	6.97
2092	NASDAQ	FNCB	Tue, Feb 16, 2021	7.14	7.18	6.99	6.99
2091	NASDAQ	FNCB	Fri, Feb 12, 2021	7.37	7.46	7.30	7.40
2090	NASDAQ	FNCB	Thu, Feb 11, 2021	7.26	7.50	7.24	7.44
2089	NASDAQ	FNCB	Wed, Feb 10, 2021	7.45	7.45	7.19	7.26
2088	NASDAQ	FNCB	Tue, Feb 9, 2021	7.41	7.98	7.30	7.38
2087	NASDAQ	FNCB	Mon, Feb 8, 2021	7.30	7.51	7.20	7.50
2086	NASDAQ	FNCB	Fri, Feb 5, 2021	7.07	7.11	6.95	7.11
2085	NASDAQ	FNCB	Thu, Feb 4, 2021	6.81	7.05	6.81	7.03
2084	NASDAQ	FNCB	Wed, Feb 3, 2021	6.67	6.83	6.65	6.83
2083	NASDAQ	FNCB	Tue, Feb 2, 2021	6.50	6.82	6.50	6.75
2082	NASDAQ	FNCB	Mon, Feb 1, 2021	6.12	6.59	6.12	6.50
2081	NASDAQ	FNCB	Fri, Jan 29, 2021	5.98	6.12	5.91	6.12
2080	NASDAQ	FNCB	Thu, Jan 28, 2021	6.01	6.13	5.86	6.05
2079	NASDAQ	FNCB	Wed, Jan 27, 2021	6.12	6.17	5.80	5.93
2078	NASDAQ	FNCB	Tue, Jan 26, 2021	6.15	6.19	6.14	6.17
2077	NASDAQ	FNCB	Mon, Jan 25, 2021	6.31	6.31	6.15	6.18
2076	NASDAQ	FNCB	Fri, Jan 22, 2021	6.15	6.31	6.15	6.31
2075	NASDAQ	FNCB	Thu, Jan 21, 2021	6.10	6.24	6.10	6.15
2074	NASDAQ	FNCB	Wed, Jan 20, 2021	6.11	6.12	6.00	6.10
2073	NASDAQ	FNCB	Tue, Jan 19, 2021	6.33	6.39	6.09	6.11
2072	NASDAQ	FNCB	Fri, Jan 15, 2021	6.35	6.53	6.22	6.26
2071	NASDAQ	FNCB	Thu, Jan 14, 2021	6.39	6.45	6.27	6.45
2070	NASDAQ	FNCB	Wed, Jan 13, 2021	6.50	6.53	6.26	6.26
2069	NASDAQ	FNCB	Tue, Jan 12, 2021	6.43	6.58	6.43	6.50
2068	NASDAQ	FNCB	Mon, Jan 11, 2021	6.58	6.61	6.42	6.43
2067	NASDAQ	FNCB	Fri, Jan 8, 2021	6.97	6.97	6.48	6.68
2066	NASDAQ	FNCB	Thu, Jan 7, 2021	7.00	7.00	6.75	6.87
2065	NASDAQ	FNCB	Wed, Jan 6, 2021	6.46	7.20	6.46	6.86
2064	NASDAQ	FNCB	Tue, Jan 5, 2021	6.47	6.68	6.27	6.32
2063	NASDAQ	FNCB	Mon, Jan 4, 2021	6.44	6.54	6.35	6.43
2062	NASDAQ	FNCB	Thu, Dec 31, 2020	6.52	6.52	6.40	6.40
2061	NASDAQ	FNCB	Wed, Dec 30, 2020	6.64	6.64	6.32	6.39
2060	NASDAQ	FNCB	Tue, Dec 29, 2020	6.81	6.81	6.57	6.65
2059	NASDAQ	FNCB	Mon, Dec 28, 2020	7.13	7.13	6.90	6.97
2058	NASDAQ	FNCB	Thu, Dec 24, 2020	7.24	7.26	7.04	7.04
2057	NASDAQ	FNCB	Wed, Dec 23, 2020	7.24	7.31	7.13	7.23
2056	NASDAQ	FNCB	Tue, Dec 22, 2020	7.10	7.30	7.07	7.24
2055	NASDAQ	FNCB	Mon, Dec 21, 2020	7.44	7.44	7.13	7.16
2054	NASDAQ	FNCB	Fri, Dec 18, 2020	7.73	7.73	7.43	7.62
2053	NASDAQ	FNCB	Thu, Dec 17, 2020	7.54	7.62	7.54	7.62
2052	NASDAQ	FNCB	Wed, Dec 16, 2020	7.74	7.74	7.34	7.50
2051	NASDAQ	FNCB	Tue, Dec 15, 2020	7.19	7.95	7.01	7.64
2050	NASDAQ	FNCB	Mon, Dec 14, 2020	7.00	7.10	6.87	7.00
2049	NASDAQ	FNCB	Fri, Dec 11, 2020	7.00	7.00	6.84	7.00
2048	NASDAQ	FNCB	Thu, Dec 10, 2020	6.76	7.00	6.76	7.00
2047	NASDAQ	FNCB	Wed, Dec 9, 2020	6.99	6.99	6.75	6.75
2046	NASDAQ	FNCB	Tue, Dec 8, 2020	6.72	6.97	6.72	6.97
2045	NASDAQ	FNCB	Mon, Dec 7, 2020	6.89	6.90	6.77	6.80
2044	NASDAQ	FNCB	Fri, Dec 4, 2020	6.73	6.96	6.65	6.90
2043	NASDAQ	FNCB	Thu, Dec 3, 2020	6.59	6.85	6.53	6.60
2042	NASDAQ	FNCB	Wed, Dec 2, 2020	6.47	6.77	6.45	6.49
2041	NASDAQ	FNCB	Tue, Dec 1, 2020	6.80	6.80	6.43	6.63
2040	NASDAQ	FNCB	Mon, Nov 30, 2020	6.65	6.80	6.31	6.71
2039	NASDAQ	FNCB	Fri, Nov 27, 2020	6.75	6.99	6.70	6.72
2038	NASDAQ	FNCB	Wed, Nov 25, 2020	6.66	6.78	6.55	6.73
2037	NASDAQ	FNCB	Tue, Nov 24, 2020	6.61	6.66	6.59	6.66
2036	NASDAQ	FNCB	Mon, Nov 23, 2020	6.53	6.53	6.45	6.49
2035	NASDAQ	FNCB	Fri, Nov 20, 2020	6.38	6.42	6.38	6.42
2034	NASDAQ	FNCB	Thu, Nov 19, 2020	6.35	6.60	6.35	6.60
2033	NASDAQ	FNCB	Wed, Nov 18, 2020	6.60	6.66	6.35	6.35
2032	NASDAQ	FNCB	Tue, Nov 17, 2020	6.27	6.72	6.27	6.45
2031	NASDAQ	FNCB	Mon, Nov 16, 2020	6.75	6.75	6.26	6.59
2030	NASDAQ	FNCB	Fri, Nov 13, 2020	6.20	6.87	6.20	6.47
2029	NASDAQ	FNCB	Thu, Nov 12, 2020	6.55	6.55	5.92	6.18
2028	NASDAQ	FNCB	Wed, Nov 11, 2020	6.68	6.87	6.52	6.87
2027	NASDAQ	FNCB	Tue, Nov 10, 2020	6.08	6.74	6.08	6.57
2026	NASDAQ	FNCB	Mon, Nov 9, 2020	5.85	6.25	5.85	5.96
2025	NASDAQ	FNCB	Fri, Nov 6, 2020	5.95	5.95	5.52	5.52
2024	NASDAQ	FNCB	Thu, Nov 5, 2020	5.58	5.98	5.58	5.93
2023	NASDAQ	FNCB	Wed, Nov 4, 2020	5.86	5.86	5.57	5.57
2022	NASDAQ	FNCB	Tue, Nov 3, 2020	5.84	6.14	5.75	5.99
2021	NASDAQ	FNCB	Mon, Nov 2, 2020	5.75	5.75	5.65	5.75
2020	NASDAQ	FNCB	Fri, Oct 30, 2020	5.57	5.75	5.33	5.50
2019	NASDAQ	FNCB	Thu, Oct 29, 2020	5.29	5.70	5.29	5.70
2018	NASDAQ	FNCB	Wed, Oct 28, 2020	5.50	5.69	5.30	5.37
2017	NASDAQ	FNCB	Tue, Oct 27, 2020	5.62	5.62	5.50	5.50
2016	NASDAQ	FNCB	Mon, Oct 26, 2020	5.51	5.75	5.51	5.56
2015	NASDAQ	FNCB	Fri, Oct 23, 2020	5.81	6.02	5.37	5.72
2014	NASDAQ	FNCB	Thu, Oct 22, 2020	5.93	6.03	5.70	5.70
2013	NASDAQ	FNCB	Wed, Oct 21, 2020	5.64	5.99	5.64	5.80
2012	NASDAQ	FNCB	Tue, Oct 20, 2020	5.73	5.97	5.62	5.97
2011	NASDAQ	FNCB	Mon, Oct 19, 2020	5.69	6.00	5.60	5.60
2010	NASDAQ	FNCB	Fri, Oct 16, 2020	5.89	6.04	5.83	5.83
2009	NASDAQ	FNCB	Thu, Oct 15, 2020	5.89	6.05	5.80	6.01
2008	NASDAQ	FNCB	Wed, Oct 14, 2020	5.80	5.80	5.47	5.52
2007	NASDAQ	FNCB	Tue, Oct 13, 2020	5.93	5.93	5.80	5.80
2006	NASDAQ	FNCB	Mon, Oct 12, 2020	6.05	6.05	5.70	6.00
2005	NASDAQ	FNCB	Fri, Oct 9, 2020	5.99	6.03	5.73	6.03
2004	NASDAQ	FNCB	Thu, Oct 8, 2020	5.90	6.03	5.86	5.92
2003	NASDAQ	FNCB	Wed, Oct 7, 2020	5.90	6.14	5.72	5.76
2002	NASDAQ	FNCB	Tue, Oct 6, 2020	6.05	6.10	5.77	5.77
2001	NASDAQ	FNCB	Mon, Oct 5, 2020	5.63	6.06	5.56	6.05
2000	NASDAQ	FNCB	Fri, Oct 2, 2020	5.30	5.56	5.16	5.52
1999	NASDAQ	FNCB	Thu, Oct 1, 2020	5.37	5.54	5.30	5.40
1998	NASDAQ	FNCB	Wed, Sep 30, 2020	5.20	5.40	5.20	5.32
1997	NASDAQ	FNCB	Tue, Sep 29, 2020	5.35	5.39	5.20	5.20
1996	NASDAQ	FNCB	Mon, Sep 28, 2020	5.38	5.50	5.26	5.29
1995	NASDAQ	FNCB	Fri, Sep 25, 2020	5.24	5.37	5.14	5.26
1994	NASDAQ	FNCB	Thu, Sep 24, 2020	5.25	5.33	5.10	5.33
1993	NASDAQ	FNCB	Wed, Sep 23, 2020	5.53	5.62	5.11	5.20
1992	NASDAQ	FNCB	Tue, Sep 22, 2020	5.85	5.85	5.51	5.59
1991	NASDAQ	FNCB	Mon, Sep 21, 2020	6.00	6.00	5.51	5.56
1990	NASDAQ	FNCB	Fri, Sep 18, 2020	6.39	6.40	5.82	5.89
1989	NASDAQ	FNCB	Thu, Sep 17, 2020	6.18	6.49	6.18	6.32
1988	NASDAQ	FNCB	Wed, Sep 16, 2020	6.51	6.51	6.16	6.18
1987	NASDAQ	FNCB	Tue, Sep 15, 2020	6.25	6.93	6.09	6.46
1986	NASDAQ	FNCB	Mon, Sep 14, 2020	6.11	6.20	6.00	6.13
1985	NASDAQ	FNCB	Fri, Sep 11, 2020	6.16	6.16	5.91	5.97
1984	NASDAQ	FNCB	Thu, Sep 10, 2020	6.01	6.15	6.00	6.10
1983	NASDAQ	FNCB	Wed, Sep 9, 2020	5.98	6.19	5.86	6.01
1982	NASDAQ	FNCB	Tue, Sep 8, 2020	6.03	6.03	5.81	5.88
1981	NASDAQ	FNCB	Fri, Sep 4, 2020	6.24	6.24	5.99	6.24
1980	NASDAQ	FNCB	Thu, Sep 3, 2020	6.09	6.25	6.00	6.18
1979	NASDAQ	FNCB	Wed, Sep 2, 2020	5.97	6.16	5.67	6.16
1978	NASDAQ	FNCB	Tue, Sep 1, 2020	5.77	6.07	5.59	6.00
1977	NASDAQ	FNCB	Mon, Aug 31, 2020	6.24	6.24	5.77	5.85
1976	NASDAQ	FNCB	Fri, Aug 28, 2020	6.35	6.35	6.06	6.35
1975	NASDAQ	FNCB	Thu, Aug 27, 2020	6.27	6.42	6.06	6.37
1974	NASDAQ	FNCB	Wed, Aug 26, 2020	6.22	6.36	6.11	6.22
1973	NASDAQ	FNCB	Tue, Aug 25, 2020	6.20	6.22	6.15	6.22
1972	NASDAQ	FNCB	Mon, Aug 24, 2020	6.11	6.44	5.80	6.08
1971	NASDAQ	FNCB	Fri, Aug 21, 2020	5.96	6.20	5.95	6.06
1970	NASDAQ	FNCB	Thu, Aug 20, 2020	5.96	6.06	5.96	5.97
1969	NASDAQ	FNCB	Wed, Aug 19, 2020	6.13	6.13	6.05	6.05
1968	NASDAQ	FNCB	Tue, Aug 18, 2020	6.13	6.19	6.04	6.04
1967	NASDAQ	FNCB	Mon, Aug 17, 2020	6.34	6.34	6.14	6.14
1966	NASDAQ	FNCB	Fri, Aug 14, 2020	6.28	6.38	6.26	6.32
1965	NASDAQ	FNCB	Thu, Aug 13, 2020	6.22	6.44	6.22	6.41
1964	NASDAQ	FNCB	Wed, Aug 12, 2020	6.21	6.40	5.98	6.35
1963	NASDAQ	FNCB	Tue, Aug 11, 2020	6.30	6.30	5.98	6.07
1962	NASDAQ	FNCB	Mon, Aug 10, 2020	6.29	6.31	5.83	6.20
1961	NASDAQ	FNCB	Fri, Aug 7, 2020	5.92	6.37	5.89	6.32
1960	NASDAQ	FNCB	Thu, Aug 6, 2020	5.86	5.96	5.71	5.95
1959	NASDAQ	FNCB	Wed, Aug 5, 2020	5.77	5.96	5.70	5.94
1958	NASDAQ	FNCB	Tue, Aug 4, 2020	5.57	5.89	5.57	5.70
1957	NASDAQ	FNCB	Mon, Aug 3, 2020	5.63	5.70	5.63	5.66
1956	NASDAQ	FNCB	Fri, Jul 31, 2020	5.80	5.83	5.57	5.59
1955	NASDAQ	FNCB	Thu, Jul 30, 2020	5.90	6.04	5.68	5.92
1954	NASDAQ	FNCB	Wed, Jul 29, 2020	5.79	6.07	5.68	6.02
1953	NASDAQ	FNCB	Tue, Jul 28, 2020	5.70	5.99	5.66	5.85
1952	NASDAQ	FNCB	Mon, Jul 27, 2020	5.62	5.76	5.62	5.76
1951	NASDAQ	FNCB	Fri, Jul 24, 2020	5.74	5.76	5.63	5.69
1950	NASDAQ	FNCB	Thu, Jul 23, 2020	5.83	5.94	5.83	5.84
1949	NASDAQ	FNCB	Wed, Jul 22, 2020	5.70	5.94	5.70	5.94
1948	NASDAQ	FNCB	Tue, Jul 21, 2020	5.62	5.86	5.50	5.86
1947	NASDAQ	FNCB	Mon, Jul 20, 2020	5.60	5.60	5.50	5.54
1946	NASDAQ	FNCB	Fri, Jul 17, 2020	5.46	5.80	5.46	5.68
1945	NASDAQ	FNCB	Thu, Jul 16, 2020	5.83	5.83	5.51	5.56
1944	NASDAQ	FNCB	Wed, Jul 15, 2020	5.81	5.90	5.69	5.87
1943	NASDAQ	FNCB	Tue, Jul 14, 2020	5.52	5.63	5.50	5.63
1942	NASDAQ	FNCB	Mon, Jul 13, 2020	5.32	5.58	5.22	5.45
1941	NASDAQ	FNCB	Fri, Jul 10, 2020	5.20	5.40	5.20	5.40
1940	NASDAQ	FNCB	Thu, Jul 9, 2020	5.35	5.54	5.08	5.13
1939	NASDAQ	FNCB	Wed, Jul 8, 2020	5.40	5.47	5.25	5.45
1938	NASDAQ	FNCB	Tue, Jul 7, 2020	5.51	5.64	5.29	5.30
1937	NASDAQ	FNCB	Mon, Jul 6, 2020	5.62	5.62	5.55	5.59
1936	NASDAQ	FNCB	Thu, Jul 2, 2020	5.83	5.83	5.42	5.42
1935	NASDAQ	FNCB	Wed, Jul 1, 2020	5.80	5.98	5.56	5.59
1934	NASDAQ	FNCB	Tue, Jun 30, 2020	5.89	6.05	5.75	5.75
1933	NASDAQ	FNCB	Mon, Jun 29, 2020	5.55	6.07	5.39	6.07
1932	NASDAQ	FNCB	Fri, Jun 26, 2020	5.80	5.95	5.25	5.29
1931	NASDAQ	FNCB	Thu, Jun 25, 2020	5.55	5.95	5.55	5.95
1930	NASDAQ	FNCB	Wed, Jun 24, 2020	5.70	5.81	5.56	5.56
1929	NASDAQ	FNCB	Tue, Jun 23, 2020	6.07	6.07	5.85	5.85
1928	NASDAQ	FNCB	Mon, Jun 22, 2020	5.76	6.01	5.75	5.99
1927	NASDAQ	FNCB	Fri, Jun 19, 2020	6.19	6.19	5.64	5.91
1926	NASDAQ	FNCB	Thu, Jun 18, 2020	5.90	6.23	5.90	6.20
1925	NASDAQ	FNCB	Wed, Jun 17, 2020	6.45	6.45	6.00	6.00
1924	NASDAQ	FNCB	Tue, Jun 16, 2020	6.85	6.85	6.14	6.46
1923	NASDAQ	FNCB	Mon, Jun 15, 2020	6.04	6.80	5.82	6.65
1922	NASDAQ	FNCB	Fri, Jun 12, 2020	5.86	6.01	5.68	5.95
1921	NASDAQ	FNCB	Thu, Jun 11, 2020	6.00	6.02	5.64	5.71
1920	NASDAQ	FNCB	Wed, Jun 10, 2020	6.30	6.30	6.08	6.12
1919	NASDAQ	FNCB	Tue, Jun 9, 2020	6.01	6.40	6.01	6.31
1918	NASDAQ	FNCB	Mon, Jun 8, 2020	6.29	6.29	5.96	6.16
1917	NASDAQ	FNCB	Fri, Jun 5, 2020	5.91	6.14	5.88	6.10
1916	NASDAQ	FNCB	Thu, Jun 4, 2020	5.97	5.98	5.61	5.71
1915	NASDAQ	FNCB	Wed, Jun 3, 2020	5.98	6.60	5.84	6.00
1914	NASDAQ	FNCB	Tue, Jun 2, 2020	5.66	6.00	5.59	5.78
1913	NASDAQ	FNCB	Mon, Jun 1, 2020	5.57	5.95	5.50	5.50
1912	NASDAQ	FNCB	Fri, May 29, 2020	5.75	5.82	5.52	5.56
1911	NASDAQ	FNCB	Thu, May 28, 2020	6.19	6.28	5.70	5.77
1910	NASDAQ	FNCB	Wed, May 27, 2020	6.36	6.36	5.93	6.03
1909	NASDAQ	FNCB	Tue, May 26, 2020	6.21	6.33	5.95	6.07
1908	NASDAQ	FNCB	Fri, May 22, 2020	6.26	6.26	5.80	5.95
1907	NASDAQ	FNCB	Thu, May 21, 2020	6.21	6.27	6.12	6.20
1906	NASDAQ	FNCB	Wed, May 20, 2020	6.03	6.26	5.67	6.08
1905	NASDAQ	FNCB	Tue, May 19, 2020	6.09	6.09	5.76	5.86
1904	NASDAQ	FNCB	Mon, May 18, 2020	5.84	6.27	5.76	6.27
1903	NASDAQ	FNCB	Fri, May 15, 2020	5.39	5.80	5.23	5.64
1902	NASDAQ	FNCB	Thu, May 14, 2020	5.26	5.50	5.15	5.33
1901	NASDAQ	FNCB	Wed, May 13, 2020	5.51	5.60	5.37	5.44
1900	NASDAQ	FNCB	Tue, May 12, 2020	5.78	6.04	5.61	5.61
1899	NASDAQ	FNCB	Mon, May 11, 2020	6.02	6.21	5.70	5.97
1898	NASDAQ	FNCB	Fri, May 8, 2020	6.20	6.21	5.93	6.17
1897	NASDAQ	FNCB	Thu, May 7, 2020	5.91	6.11	5.56	6.03
1896	NASDAQ	FNCB	Wed, May 6, 2020	6.02	6.13	5.71	5.73
1895	NASDAQ	FNCB	Tue, May 5, 2020	6.51	6.51	6.08	6.09
1894	NASDAQ	FNCB	Mon, May 4, 2020	6.09	6.60	5.99	6.30
1893	NASDAQ	FNCB	Fri, May 1, 2020	5.97	6.37	5.95	6.26
1892	NASDAQ	FNCB	Thu, Apr 30, 2020	6.50	6.77	6.06	6.20
1891	NASDAQ	FNCB	Wed, Apr 29, 2020	5.67	7.00	5.65	6.86
1890	NASDAQ	FNCB	Tue, Apr 28, 2020	6.10	6.19	5.26	5.26
1889	NASDAQ	FNCB	Mon, Apr 27, 2020	5.76	6.18	5.76	6.17
1888	NASDAQ	FNCB	Fri, Apr 24, 2020	5.80	5.90	5.59	5.84
1887	NASDAQ	FNCB	Thu, Apr 23, 2020	5.61	5.97	5.59	5.95
1886	NASDAQ	FNCB	Wed, Apr 22, 2020	5.71	5.87	5.51	5.70
1885	NASDAQ	FNCB	Tue, Apr 21, 2020	5.47	5.73	5.30	5.54
1884	NASDAQ	FNCB	Mon, Apr 20, 2020	6.05	6.05	5.51	5.58
1883	NASDAQ	FNCB	Fri, Apr 17, 2020	5.62	6.34	5.54	6.26
1882	NASDAQ	FNCB	Thu, Apr 16, 2020	5.75	5.93	5.50	5.51
1881	NASDAQ	FNCB	Wed, Apr 15, 2020	5.61	6.10	5.61	5.76
1880	NASDAQ	FNCB	Tue, Apr 14, 2020	6.47	6.92	6.03	6.05
1879	NASDAQ	FNCB	Mon, Apr 13, 2020	6.79	6.85	6.22	6.83
1878	NASDAQ	FNCB	Thu, Apr 9, 2020	7.19	7.19	6.91	7.00
1877	NASDAQ	FNCB	Wed, Apr 8, 2020	6.98	6.98	6.77	6.90
1876	NASDAQ	FNCB	Tue, Apr 7, 2020	6.75	7.00	6.66	6.89
1875	NASDAQ	FNCB	Mon, Apr 6, 2020	6.49	6.99	6.49	6.99
1874	NASDAQ	FNCB	Fri, Apr 3, 2020	6.63	6.63	6.03	6.50
1873	NASDAQ	FNCB	Thu, Apr 2, 2020	6.06	7.00	5.80	7.00
1872	NASDAQ	FNCB	Wed, Apr 1, 2020	6.48	6.51	6.03	6.05
1871	NASDAQ	FNCB	Tue, Mar 31, 2020	6.88	7.09	5.76	6.91
1870	NASDAQ	FNCB	Mon, Mar 30, 2020	6.65	6.65	6.13	6.59
1869	NASDAQ	FNCB	Fri, Mar 27, 2020	7.41	7.41	6.39	6.52
1868	NASDAQ	FNCB	Thu, Mar 26, 2020	6.49	7.59	6.37	7.56
1867	NASDAQ	FNCB	Wed, Mar 25, 2020	6.74	6.74	6.08	6.60
1866	NASDAQ	FNCB	Tue, Mar 24, 2020	5.80	7.10	5.68	7.10
1865	NASDAQ	FNCB	Mon, Mar 23, 2020	6.07	6.07	5.28	5.50
1864	NASDAQ	FNCB	Fri, Mar 20, 2020	6.76	6.76	5.75	5.76
1863	NASDAQ	FNCB	Thu, Mar 19, 2020	6.05	7.25	5.41	6.75
1862	NASDAQ	FNCB	Wed, Mar 18, 2020	6.31	6.74	5.55	5.81
1861	NASDAQ	FNCB	Tue, Mar 17, 2020	5.70	7.18	5.10	7.05
1860	NASDAQ	FNCB	Mon, Mar 16, 2020	7.25	7.25	5.50	5.76
1859	NASDAQ	FNCB	Fri, Mar 13, 2020	5.56	7.00	5.55	7.00
1858	NASDAQ	FNCB	Thu, Mar 12, 2020	5.53	5.53	5.15	5.21
1857	NASDAQ	FNCB	Wed, Mar 11, 2020	5.55	5.75	5.35	5.55
1856	NASDAQ	FNCB	Tue, Mar 10, 2020	6.16	6.16	5.60	6.00
1855	NASDAQ	FNCB	Mon, Mar 9, 2020	5.86	6.05	5.31	5.83
1854	NASDAQ	FNCB	Fri, Mar 6, 2020	5.92	6.05	5.92	6.04
1853	NASDAQ	FNCB	Thu, Mar 5, 2020	6.15	6.35	6.01	6.05
1852	NASDAQ	FNCB	Wed, Mar 4, 2020	6.15	6.39	6.10	6.34
1851	NASDAQ	FNCB	Tue, Mar 3, 2020	7.00	7.09	6.00	6.01
1850	NASDAQ	FNCB	Mon, Mar 2, 2020	6.75	7.28	6.75	6.95
1849	NASDAQ	FNCB	Fri, Feb 28, 2020	7.12	7.12	6.60	6.61
1848	NASDAQ	FNCB	Thu, Feb 27, 2020	7.21	7.23	7.03	7.03
1847	NASDAQ	FNCB	Wed, Feb 26, 2020	7.28	7.41	7.05	7.32
1846	NASDAQ	FNCB	Tue, Feb 25, 2020	7.50	7.50	7.05	7.10
1845	NASDAQ	FNCB	Mon, Feb 24, 2020	7.55	7.69	7.42	7.42
1844	NASDAQ	FNCB	Fri, Feb 21, 2020	7.68	7.77	7.59	7.59
1843	NASDAQ	FNCB	Thu, Feb 20, 2020	7.47	7.61	7.47	7.60
1842	NASDAQ	FNCB	Wed, Feb 19, 2020	7.50	7.50	7.50	7.50
1841	NASDAQ	FNCB	Tue, Feb 18, 2020	7.70	7.70	7.37	7.42
1840	NASDAQ	FNCB	Fri, Feb 14, 2020	7.65	7.77	7.65	7.65
1839	NASDAQ	FNCB	Thu, Feb 13, 2020	7.65	7.72	7.63	7.72
1838	NASDAQ	FNCB	Wed, Feb 12, 2020	7.69	7.69	7.52	7.52
1837	NASDAQ	FNCB	Tue, Feb 11, 2020	7.80	7.80	7.60	7.60
1836	NASDAQ	FNCB	Mon, Feb 10, 2020	7.45	7.92	7.45	7.62
1835	NASDAQ	FNCB	Fri, Feb 7, 2020	7.67	7.72	7.57	7.58
1834	NASDAQ	FNCB	Thu, Feb 6, 2020	7.93	7.97	7.55	7.66
1833	NASDAQ	FNCB	Wed, Feb 5, 2020	7.95	7.97	7.85	7.85
1832	NASDAQ	FNCB	Tue, Feb 4, 2020	7.90	7.90	7.85	7.85
1831	NASDAQ	FNCB	Mon, Feb 3, 2020	7.88	7.90	7.85	7.85
1830	NASDAQ	FNCB	Fri, Jan 31, 2020	7.99	8.04	7.85	7.85
1829	NASDAQ	FNCB	Thu, Jan 30, 2020	7.99	7.99	7.93	7.98
1828	NASDAQ	FNCB	Wed, Jan 29, 2020	7.95	8.00	7.90	8.00
1827	NASDAQ	FNCB	Tue, Jan 28, 2020	7.97	8.00	7.90	8.00
1826	NASDAQ	FNCB	Mon, Jan 27, 2020	7.78	8.11	7.78	7.85
1825	NASDAQ	FNCB	Fri, Jan 24, 2020	8.15	8.15	8.00	8.00
1824	NASDAQ	FNCB	Thu, Jan 23, 2020	8.14	8.25	8.00	8.11
1823	NASDAQ	FNCB	Wed, Jan 22, 2020	7.90	8.10	7.90	8.00
1822	NASDAQ	FNCB	Tue, Jan 21, 2020	8.10	8.10	7.83	7.90
1821	NASDAQ	FNCB	Fri, Jan 17, 2020	8.19	8.19	8.05	8.05
1820	NASDAQ	FNCB	Thu, Jan 16, 2020	8.23	8.25	8.05	8.05
1819	NASDAQ	FNCB	Wed, Jan 15, 2020	8.16	8.54	8.09	8.15
1818	NASDAQ	FNCB	Tue, Jan 14, 2020	8.20	8.40	8.07	8.07
1817	NASDAQ	FNCB	Mon, Jan 13, 2020	8.47	8.47	8.05	8.22
1816	NASDAQ	FNCB	Fri, Jan 10, 2020	8.17	8.54	8.08	8.25
1815	NASDAQ	FNCB	Thu, Jan 9, 2020	8.14	8.36	8.01	8.17
1814	NASDAQ	FNCB	Wed, Jan 8, 2020	8.15	8.30	8.15	8.16
1813	NASDAQ	FNCB	Tue, Jan 7, 2020	8.08	8.13	8.08	8.13
1812	NASDAQ	FNCB	Mon, Jan 6, 2020	8.27	8.53	8.16	8.35
1811	NASDAQ	FNCB	Fri, Jan 3, 2020	8.34	8.40	8.32	8.35
1810	NASDAQ	FNCB	Thu, Jan 2, 2020	8.01	8.50	8.01	8.46
1809	NASDAQ	FNCB	Tue, Dec 31, 2019	8.11	8.63	8.06	8.45
1808	NASDAQ	FNCB	Mon, Dec 30, 2019	8.40	8.86	8.15	8.19
1807	NASDAQ	FNCB	Fri, Dec 27, 2019	8.37	8.49	8.30	8.46
1806	NASDAQ	FNCB	Thu, Dec 26, 2019	8.17	8.20	8.15	8.19
1805	NASDAQ	FNCB	Tue, Dec 24, 2019	8.12	8.22	8.10	8.15
1804	NASDAQ	FNCB	Mon, Dec 23, 2019	8.55	8.55	8.16	8.32
1803	NASDAQ	FNCB	Fri, Dec 20, 2019	8.45	8.75	8.05	8.58
1802	NASDAQ	FNCB	Thu, Dec 19, 2019	8.50	8.52	8.29	8.44
1801	NASDAQ	FNCB	Wed, Dec 18, 2019	8.49	8.55	8.05	8.49
1800	NASDAQ	FNCB	Tue, Dec 17, 2019	8.54	8.54	8.14	8.38
1799	NASDAQ	FNCB	Mon, Dec 16, 2019	8.02	8.75	8.00	8.60
1798	NASDAQ	FNCB	Fri, Dec 13, 2019	7.93	8.05	7.78	7.93
1797	NASDAQ	FNCB	Thu, Dec 12, 2019	8.05	8.05	7.97	8.05
1796	NASDAQ	FNCB	Wed, Dec 11, 2019	8.05	8.08	7.91	8.04
1795	NASDAQ	FNCB	Tue, Dec 10, 2019	8.02	8.13	7.89	8.04
1794	NASDAQ	FNCB	Mon, Dec 9, 2019	8.06	8.16	7.79	7.96
1793	NASDAQ	FNCB	Fri, Dec 6, 2019	8.03	8.13	8.03	8.08
1792	NASDAQ	FNCB	Thu, Dec 5, 2019	7.98	7.98	7.98	7.98
1791	NASDAQ	FNCB	Wed, Dec 4, 2019	7.92	8.11	7.91	8.00
1790	NASDAQ	FNCB	Tue, Dec 3, 2019	7.97	8.10	7.93	7.93
1789	NASDAQ	FNCB	Mon, Dec 2, 2019	8.06	8.07	7.92	8.05
1788	NASDAQ	FNCB	Fri, Nov 29, 2019	8.15	8.15	8.12	8.12
1787	NASDAQ	FNCB	Wed, Nov 27, 2019	8.10	8.22	8.10	8.20
1786	NASDAQ	FNCB	Tue, Nov 26, 2019	8.16	8.25	8.09	8.17
1785	NASDAQ	FNCB	Mon, Nov 25, 2019	8.26	8.26	8.14	8.24
1784	NASDAQ	FNCB	Fri, Nov 22, 2019	8.04	8.28	8.04	8.25
1783	NASDAQ	FNCB	Thu, Nov 21, 2019	8.20	8.24	8.00	8.04
1782	NASDAQ	FNCB	Wed, Nov 20, 2019	8.24	8.30	8.02	8.13
1781	NASDAQ	FNCB	Tue, Nov 19, 2019	7.95	8.27	7.95	8.25
1780	NASDAQ	FNCB	Mon, Nov 18, 2019	8.00	8.15	7.97	8.07
1779	NASDAQ	FNCB	Fri, Nov 15, 2019	8.00	8.25	7.99	8.21
1778	NASDAQ	FNCB	Thu, Nov 14, 2019	7.98	8.39	7.98	8.01
1777	NASDAQ	FNCB	Wed, Nov 13, 2019	7.75	7.98	7.66	7.98
1776	NASDAQ	FNCB	Tue, Nov 12, 2019	7.86	8.00	7.71	7.96
1775	NASDAQ	FNCB	Mon, Nov 11, 2019	7.71	7.75	7.69	7.75
1774	NASDAQ	FNCB	Fri, Nov 8, 2019	7.60	7.75	7.60	7.71
1773	NASDAQ	FNCB	Thu, Nov 7, 2019	7.60	7.79	7.60	7.60
1772	NASDAQ	FNCB	Wed, Nov 6, 2019	7.63	7.69	7.60	7.64
1771	NASDAQ	FNCB	Tue, Nov 5, 2019	7.62	7.67	7.51	7.67
1770	NASDAQ	FNCB	Mon, Nov 4, 2019	7.50	7.75	7.35	7.73
1769	NASDAQ	FNCB	Fri, Nov 1, 2019	7.50	7.68	7.37	7.66
1768	NASDAQ	FNCB	Thu, Oct 31, 2019	7.62	7.78	7.40	7.43
1767	NASDAQ	FNCB	Wed, Oct 30, 2019	7.51	7.70	7.51	7.70
1766	NASDAQ	FNCB	Tue, Oct 29, 2019	7.34	7.72	7.34	7.66
1765	NASDAQ	FNCB	Mon, Oct 28, 2019	7.33	7.51	7.31	7.40
1764	NASDAQ	FNCB	Fri, Oct 25, 2019	7.35	7.47	7.35	7.42
1763	NASDAQ	FNCB	Thu, Oct 24, 2019	7.56	7.56	7.37	7.53
1762	NASDAQ	FNCB	Wed, Oct 23, 2019	7.50	7.62	7.50	7.62
1761	NASDAQ	FNCB	Tue, Oct 22, 2019	7.35	7.50	7.35	7.48
1760	NASDAQ	FNCB	Mon, Oct 21, 2019	7.43	7.44	7.30	7.44
1759	NASDAQ	FNCB	Fri, Oct 18, 2019	7.32	7.38	7.32	7.35
1758	NASDAQ	FNCB	Thu, Oct 17, 2019	7.33	7.43	7.30	7.43
1757	NASDAQ	FNCB	Wed, Oct 16, 2019	7.48	7.48	7.30	7.48
1756	NASDAQ	FNCB	Tue, Oct 15, 2019	7.35	7.62	7.25	7.56
1755	NASDAQ	FNCB	Mon, Oct 14, 2019	7.78	8.22	7.26	7.29
1754	NASDAQ	FNCB	Fri, Oct 11, 2019	7.68	8.05	7.50	7.83
1753	NASDAQ	FNCB	Thu, Oct 10, 2019	7.47	7.79	7.47	7.55
1752	NASDAQ	FNCB	Wed, Oct 9, 2019	7.15	7.61	7.15	7.40
1751	NASDAQ	FNCB	Tue, Oct 8, 2019	7.21	7.25	7.03	7.08
1750	NASDAQ	FNCB	Mon, Oct 7, 2019	7.32	7.43	7.30	7.30
1749	NASDAQ	FNCB	Fri, Oct 4, 2019	7.54	7.54	7.21	7.31
1748	NASDAQ	FNCB	Thu, Oct 3, 2019	7.46	7.53	7.28	7.34
1747	NASDAQ	FNCB	Wed, Oct 2, 2019	7.60	7.64	7.37	7.42
1746	NASDAQ	FNCB	Tue, Oct 1, 2019	7.89	7.96	7.62	7.64
1745	NASDAQ	FNCB	Mon, Sep 30, 2019	8.03	8.05	7.74	7.81
1744	NASDAQ	FNCB	Fri, Sep 27, 2019	7.90	8.04	7.69	7.79
1743	NASDAQ	FNCB	Thu, Sep 26, 2019	7.96	8.05	7.86	7.86
1742	NASDAQ	FNCB	Wed, Sep 25, 2019	8.10	8.23	8.07	8.07
1741	NASDAQ	FNCB	Tue, Sep 24, 2019	8.04	8.10	8.00	8.04
1740	NASDAQ	FNCB	Mon, Sep 23, 2019	7.79	8.08	7.79	8.08
1739	NASDAQ	FNCB	Fri, Sep 20, 2019	8.13	8.14	7.94	8.14
1738	NASDAQ	FNCB	Thu, Sep 19, 2019	8.15	8.30	7.91	8.16
1737	NASDAQ	FNCB	Wed, Sep 18, 2019	8.31	8.31	8.00	8.15
1736	NASDAQ	FNCB	Tue, Sep 17, 2019	8.35	8.35	8.14	8.25
1735	NASDAQ	FNCB	Mon, Sep 16, 2019	7.95	9.41	7.82	8.42
1734	NASDAQ	FNCB	Fri, Sep 13, 2019	7.98	7.98	7.83	7.95
1733	NASDAQ	FNCB	Thu, Sep 12, 2019	7.92	7.92	7.70	7.91
1732	NASDAQ	FNCB	Wed, Sep 11, 2019	7.75	7.90	7.20	7.89
1731	NASDAQ	FNCB	Tue, Sep 10, 2019	7.45	7.92	7.43	7.71
1730	NASDAQ	FNCB	Mon, Sep 9, 2019	7.28	7.43	7.28	7.41
1729	NASDAQ	FNCB	Fri, Sep 6, 2019	7.22	7.34	7.15	7.18
1728	NASDAQ	FNCB	Thu, Sep 5, 2019	7.27	7.43	7.16	7.16
1727	NASDAQ	FNCB	Wed, Sep 4, 2019	7.27	7.30	7.15	7.20
1726	NASDAQ	FNCB	Tue, Sep 3, 2019	7.37	7.46	7.18	7.19
1725	NASDAQ	FNCB	Fri, Aug 30, 2019	7.55	7.65	7.25	7.36
1724	NASDAQ	FNCB	Thu, Aug 29, 2019	7.72	7.72	7.45	7.65
1723	NASDAQ	FNCB	Wed, Aug 28, 2019	7.47	7.68	7.47	7.67
1722	NASDAQ	FNCB	Tue, Aug 27, 2019	7.63	7.63	7.30	7.48
1721	NASDAQ	FNCB	Mon, Aug 26, 2019	7.14	7.69	7.14	7.69
1720	NASDAQ	FNCB	Fri, Aug 23, 2019	7.20	7.21	7.03	7.06
1719	NASDAQ	FNCB	Thu, Aug 22, 2019	7.23	7.24	7.20	7.20
1718	NASDAQ	FNCB	Wed, Aug 21, 2019	7.25	7.25	7.21	7.25
1717	NASDAQ	FNCB	Tue, Aug 20, 2019	7.22	7.41	7.22	7.37
1716	NASDAQ	FNCB	Mon, Aug 19, 2019	7.36	7.44	7.20	7.43
1715	NASDAQ	FNCB	Fri, Aug 16, 2019	7.27	7.35	7.21	7.29
1714	NASDAQ	FNCB	Thu, Aug 15, 2019	7.36	7.36	7.21	7.24
1713	NASDAQ	FNCB	Wed, Aug 14, 2019	7.29	7.44	7.29	7.29
1712	NASDAQ	FNCB	Tue, Aug 13, 2019	7.50	7.58	7.30	7.39
1711	NASDAQ	FNCB	Mon, Aug 12, 2019	7.22	7.39	7.22	7.35
1710	NASDAQ	FNCB	Fri, Aug 9, 2019	7.40	7.43	7.26	7.26
1709	NASDAQ	FNCB	Thu, Aug 8, 2019	7.50	7.71	7.28	7.35
1708	NASDAQ	FNCB	Wed, Aug 7, 2019	7.20	7.59	7.20	7.47
1707	NASDAQ	FNCB	Tue, Aug 6, 2019	7.21	7.86	7.20	7.21
1706	NASDAQ	FNCB	Mon, Aug 5, 2019	7.30	7.82	7.20	7.20
1705	NASDAQ	FNCB	Fri, Aug 2, 2019	7.50	7.60	7.30	7.30
1704	NASDAQ	FNCB	Thu, Aug 1, 2019	7.88	8.00	7.74	7.77
1703	NASDAQ	FNCB	Wed, Jul 31, 2019	7.91	8.00	7.75	7.95
1702	NASDAQ	FNCB	Tue, Jul 30, 2019	7.74	8.00	7.74	7.97
1701	NASDAQ	FNCB	Mon, Jul 29, 2019	7.93	8.00	7.74	7.74
1700	NASDAQ	FNCB	Fri, Jul 26, 2019	7.51	8.10	7.51	7.84
1699	NASDAQ	FNCB	Thu, Jul 25, 2019	7.62	7.70	7.51	7.55
1698	NASDAQ	FNCB	Wed, Jul 24, 2019	7.63	7.75	7.50	7.59
1697	NASDAQ	FNCB	Tue, Jul 23, 2019	7.96	8.13	7.49	7.62
1696	NASDAQ	FNCB	Mon, Jul 22, 2019	7.45	7.52	7.45	7.51
1695	NASDAQ	FNCB	Fri, Jul 19, 2019	7.68	7.99	7.51	7.53
1694	NASDAQ	FNCB	Thu, Jul 18, 2019	7.75	8.00	7.58	7.85
1693	NASDAQ	FNCB	Wed, Jul 17, 2019	7.74	7.98	7.70	7.74
1692	NASDAQ	FNCB	Tue, Jul 16, 2019	7.82	7.93	7.70	7.81
1691	NASDAQ	FNCB	Mon, Jul 15, 2019	8.07	8.07	7.78	7.82
1690	NASDAQ	FNCB	Fri, Jul 12, 2019	8.14	8.15	7.66	7.89
1689	NASDAQ	FNCB	Thu, Jul 11, 2019	8.10	8.35	8.00	8.20
1688	NASDAQ	FNCB	Wed, Jul 10, 2019	8.00	8.18	7.82	8.04
1687	NASDAQ	FNCB	Tue, Jul 9, 2019	8.11	8.11	8.01	8.07
1686	NASDAQ	FNCB	Mon, Jul 8, 2019	8.15	8.28	8.04	8.05
1685	NASDAQ	FNCB	Fri, Jul 5, 2019	8.03	8.26	8.03	8.23
1684	NASDAQ	FNCB	Wed, Jul 3, 2019	8.12	8.36	8.05	8.05
1683	NASDAQ	FNCB	Tue, Jul 2, 2019	7.88	8.15	7.61	8.03
1682	NASDAQ	FNCB	Mon, Jul 1, 2019	7.68	7.90	7.68	7.83
1681	NASDAQ	FNCB	Fri, Jun 28, 2019	7.79	8.04	7.56	7.74
1680	NASDAQ	FNCB	Thu, Jun 27, 2019	7.88	7.88	7.56	7.85
1679	NASDAQ	FNCB	Wed, Jun 26, 2019	7.75	7.83	7.60	7.79
1678	NASDAQ	FNCB	Tue, Jun 25, 2019	7.65	7.78	7.55	7.78
1677	NASDAQ	FNCB	Mon, Jun 24, 2019	7.72	7.79	7.63	7.73
1676	NASDAQ	FNCB	Fri, Jun 21, 2019	7.36	7.98	7.36	7.73
1675	NASDAQ	FNCB	Thu, Jun 20, 2019	7.53	7.61	7.37	7.50
1674	NASDAQ	FNCB	Wed, Jun 19, 2019	7.59	7.63	7.44	7.49
1673	NASDAQ	FNCB	Tue, Jun 18, 2019	7.66	7.70	7.44	7.44
1672	NASDAQ	FNCB	Mon, Jun 17, 2019	7.73	7.92	7.65	7.70
1671	NASDAQ	FNCB	Fri, Jun 14, 2019	7.60	7.68	7.56	7.68
1670	NASDAQ	FNCB	Thu, Jun 13, 2019	7.53	7.70	7.39	7.59
1669	NASDAQ	FNCB	Wed, Jun 12, 2019	7.53	7.61	7.36	7.43
1668	NASDAQ	FNCB	Tue, Jun 11, 2019	7.25	7.56	7.22	7.56
1667	NASDAQ	FNCB	Mon, Jun 10, 2019	7.33	7.33	7.20	7.20
1666	NASDAQ	FNCB	Fri, Jun 7, 2019	7.26	7.30	7.20	7.20
1665	NASDAQ	FNCB	Thu, Jun 6, 2019	7.20	7.30	7.16	7.20
1664	NASDAQ	FNCB	Wed, Jun 5, 2019	7.38	7.39	7.25	7.25
1663	NASDAQ	FNCB	Tue, Jun 4, 2019	7.33	7.56	7.26	7.38
1662	NASDAQ	FNCB	Mon, Jun 3, 2019	7.40	7.40	7.24	7.34
1661	NASDAQ	FNCB	Fri, May 31, 2019	7.49	7.49	7.35	7.35
1660	NASDAQ	FNCB	Thu, May 30, 2019	7.50	7.60	7.40	7.53
1659	NASDAQ	FNCB	Wed, May 29, 2019	7.57	7.73	7.40	7.40
1658	NASDAQ	FNCB	Tue, May 28, 2019	7.43	7.64	7.43	7.58
1657	NASDAQ	FNCB	Fri, May 24, 2019	7.51	7.57	7.37	7.43
1656	NASDAQ	FNCB	Thu, May 23, 2019	7.68	7.68	7.37	7.37
1655	NASDAQ	FNCB	Wed, May 22, 2019	7.73	7.73	7.65	7.67
1654	NASDAQ	FNCB	Tue, May 21, 2019	7.91	7.91	7.74	7.78
1653	NASDAQ	FNCB	Mon, May 20, 2019	7.74	7.83	7.72	7.83
1652	NASDAQ	FNCB	Fri, May 17, 2019	7.83	7.83	7.66	7.74
1651	NASDAQ	FNCB	Thu, May 16, 2019	7.77	7.77	7.69	7.77
1650	NASDAQ	FNCB	Wed, May 15, 2019	7.79	7.79	7.49	7.73
1649	NASDAQ	FNCB	Tue, May 14, 2019	7.64	7.82	7.64	7.75
1648	NASDAQ	FNCB	Mon, May 13, 2019	7.81	7.94	7.62	7.78
1647	NASDAQ	FNCB	Fri, May 10, 2019	7.81	7.93	7.81	7.88
1646	NASDAQ	FNCB	Thu, May 9, 2019	7.92	8.00	7.75	7.84
1645	NASDAQ	FNCB	Wed, May 8, 2019	8.10	8.10	7.80	7.98
1644	NASDAQ	FNCB	Tue, May 7, 2019	8.04	8.04	8.00	8.02
1643	NASDAQ	FNCB	Mon, May 6, 2019	8.04	8.12	8.00	8.00
1642	NASDAQ	FNCB	Fri, May 3, 2019	7.99	8.03	7.96	8.03
1641	NASDAQ	FNCB	Thu, May 2, 2019	7.99	8.04	7.63	7.93
1640	NASDAQ	FNCB	Wed, May 1, 2019	8.07	8.07	7.93	7.97
1639	NASDAQ	FNCB	Tue, Apr 30, 2019	7.87	7.98	7.64	7.98
1638	NASDAQ	FNCB	Mon, Apr 29, 2019	7.83	7.86	7.63	7.86
1637	NASDAQ	FNCB	Fri, Apr 26, 2019	7.75	7.84	7.71	7.79
1636	NASDAQ	FNCB	Thu, Apr 25, 2019	7.42	7.79	7.42	7.75
1635	NASDAQ	FNCB	Wed, Apr 24, 2019	7.59	7.80	7.41	7.68
1634	NASDAQ	FNCB	Tue, Apr 23, 2019	7.80	7.88	7.63	7.84
1633	NASDAQ	FNCB	Mon, Apr 22, 2019	7.74	7.83	7.67	7.81
1632	NASDAQ	FNCB	Thu, Apr 18, 2019	7.56	7.83	7.56	7.75
1631	NASDAQ	FNCB	Wed, Apr 17, 2019	7.76	7.93	7.63	7.63
1630	NASDAQ	FNCB	Tue, Apr 16, 2019	7.86	7.88	7.82	7.88
1629	NASDAQ	FNCB	Mon, Apr 15, 2019	7.92	7.97	7.75	7.78
1628	NASDAQ	FNCB	Fri, Apr 12, 2019	7.98	7.98	7.76	7.98
1627	NASDAQ	FNCB	Thu, Apr 11, 2019	7.88	7.93	7.85	7.93
1626	NASDAQ	FNCB	Wed, Apr 10, 2019	8.00	8.00	7.79	7.79
1625	NASDAQ	FNCB	Tue, Apr 9, 2019	7.85	7.99	7.85	7.98
1624	NASDAQ	FNCB	Mon, Apr 8, 2019	7.93	7.93	7.72	7.93
1623	NASDAQ	FNCB	Fri, Apr 5, 2019	7.86	7.88	7.70	7.88
1622	NASDAQ	FNCB	Thu, Apr 4, 2019	7.88	7.88	7.65	7.85
1621	NASDAQ	FNCB	Wed, Apr 3, 2019	7.83	7.88	7.63	7.88
1620	NASDAQ	FNCB	Tue, Apr 2, 2019	7.70	7.83	7.53	7.82
1619	NASDAQ	FNCB	Mon, Apr 1, 2019	7.76	7.78	7.63	7.78
1618	NASDAQ	FNCB	Fri, Mar 29, 2019	7.66	7.70	7.38	7.70
1617	NASDAQ	FNCB	Thu, Mar 28, 2019	7.44	7.58	7.44	7.58
1616	NASDAQ	FNCB	Wed, Mar 27, 2019	7.37	7.48	7.36	7.48
1615	NASDAQ	FNCB	Tue, Mar 26, 2019	7.40	7.44	7.35	7.43
1614	NASDAQ	FNCB	Mon, Mar 25, 2019	7.40	7.40	7.36	7.36
1613	NASDAQ	FNCB	Fri, Mar 22, 2019	7.49	7.50	7.40	7.48
1612	NASDAQ	FNCB	Thu, Mar 21, 2019	7.61	7.63	7.45	7.51
1611	NASDAQ	FNCB	Wed, Mar 20, 2019	7.74	7.74	7.65	7.67
1610	NASDAQ	FNCB	Tue, Mar 19, 2019	7.62	7.72	7.56	7.72
1609	NASDAQ	FNCB	Mon, Mar 18, 2019	7.67	7.84	7.60	7.71
1608	NASDAQ	FNCB	Fri, Mar 15, 2019	7.68	7.81	7.50	7.70
1607	NASDAQ	FNCB	Thu, Mar 14, 2019	7.74	7.74	7.60	7.60
1606	NASDAQ	FNCB	Wed, Mar 13, 2019	7.58	7.73	7.51	7.63
1605	NASDAQ	FNCB	Tue, Mar 12, 2019	7.80	7.81	7.60	7.60
1604	NASDAQ	FNCB	Mon, Mar 11, 2019	7.85	7.85	7.61	7.78
1603	NASDAQ	FNCB	Fri, Mar 8, 2019	7.72	7.73	7.59	7.73
1602	NASDAQ	FNCB	Thu, Mar 7, 2019	7.50	7.70	7.46	7.68
1601	NASDAQ	FNCB	Wed, Mar 6, 2019	7.60	7.60	7.49	7.49
1600	NASDAQ	FNCB	Tue, Mar 5, 2019	7.60	7.70	7.51	7.70
1599	NASDAQ	FNCB	Mon, Mar 4, 2019	7.46	7.75	7.46	7.46
1598	NASDAQ	FNCB	Fri, Mar 1, 2019	7.56	7.73	7.56	7.62
1597	NASDAQ	FNCB	Thu, Feb 28, 2019	7.61	7.61	7.54	7.57
1596	NASDAQ	FNCB	Wed, Feb 27, 2019	7.50	7.64	7.50	7.63
1595	NASDAQ	FNCB	Tue, Feb 26, 2019	7.64	7.64	7.45	7.45
1594	NASDAQ	FNCB	Mon, Feb 25, 2019	7.68	7.75	7.52	7.55
1593	NASDAQ	FNCB	Fri, Feb 22, 2019	7.65	7.68	7.55	7.66
1592	NASDAQ	FNCB	Thu, Feb 21, 2019	7.64	7.72	7.62	7.68
1591	NASDAQ	FNCB	Wed, Feb 20, 2019	7.64	7.69	7.60	7.60
1590	NASDAQ	FNCB	Tue, Feb 19, 2019	7.62	7.75	7.58	7.64
1589	NASDAQ	FNCB	Fri, Feb 15, 2019	7.56	7.66	7.37	7.55
1588	NASDAQ	FNCB	Thu, Feb 14, 2019	7.58	7.62	7.56	7.58
1587	NASDAQ	FNCB	Wed, Feb 13, 2019	7.57	7.58	7.45	7.58
1586	NASDAQ	FNCB	Tue, Feb 12, 2019	7.47	7.56	7.40	7.50
1585	NASDAQ	FNCB	Mon, Feb 11, 2019	7.55	7.62	7.14	7.39
1584	NASDAQ	FNCB	Fri, Feb 8, 2019	7.50	7.56	7.50	7.52
1583	NASDAQ	FNCB	Thu, Feb 7, 2019	7.58	7.69	7.49	7.50
1582	NASDAQ	FNCB	Wed, Feb 6, 2019	7.75	7.95	7.43	7.52
1581	NASDAQ	FNCB	Tue, Feb 5, 2019	9.52	9.74	9.06	9.06
1580	NASDAQ	FNCB	Mon, Feb 4, 2019	10.10	10.10	9.51	9.73
1579	NASDAQ	FNCB	Fri, Feb 1, 2019	10.40	10.40	10.00	10.00
1578	NASDAQ	FNCB	Thu, Jan 31, 2019	10.20	10.50	10.14	10.50
1577	NASDAQ	FNCB	Wed, Jan 30, 2019	9.90	10.68	9.90	10.20
1576	NASDAQ	FNCB	Tue, Jan 29, 2019	9.81	10.00	9.75	9.77
1575	NASDAQ	FNCB	Mon, Jan 28, 2019	9.75	9.89	9.51	9.78
1574	NASDAQ	FNCB	Fri, Jan 25, 2019	9.70	9.70	9.11	9.55
1573	NASDAQ	FNCB	Thu, Jan 24, 2019	9.70	9.74	9.60	9.69
1572	NASDAQ	FNCB	Wed, Jan 23, 2019	9.70	9.70	9.55	9.70
1571	NASDAQ	FNCB	Tue, Jan 22, 2019	9.70	9.70	9.37	9.50
1570	NASDAQ	FNCB	Fri, Jan 18, 2019	8.83	9.72	8.83	9.70
1569	NASDAQ	FNCB	Thu, Jan 17, 2019	9.00	9.46	8.84	9.02
1568	NASDAQ	FNCB	Wed, Jan 16, 2019	9.00	9.00	8.69	8.72
1567	NASDAQ	FNCB	Tue, Jan 15, 2019	8.56	9.00	8.50	9.00
1566	NASDAQ	FNCB	Mon, Jan 14, 2019	8.26	9.00	8.26	8.58
1565	NASDAQ	FNCB	Fri, Jan 11, 2019	8.55	8.65	8.55	8.64
1564	NASDAQ	FNCB	Thu, Jan 10, 2019	8.96	8.96	8.51	8.55
1563	NASDAQ	FNCB	Wed, Jan 9, 2019	8.44	8.73	8.20	8.41
1562	NASDAQ	FNCB	Tue, Jan 8, 2019	9.00	9.00	8.54	8.63
1561	NASDAQ	FNCB	Mon, Jan 7, 2019	9.00	9.00	8.58	9.00
1560	NASDAQ	FNCB	Fri, Jan 4, 2019	8.48	9.00	8.20	8.80
1559	NASDAQ	FNCB	Thu, Jan 3, 2019	8.48	8.48	8.48	8.48
1558	NASDAQ	FNCB	Wed, Jan 2, 2019	8.26	8.51	8.26	8.51
1557	NASDAQ	FNCB	Mon, Dec 31, 2018	8.75	8.75	8.25	8.44
1556	NASDAQ	FNCB	Fri, Dec 28, 2018	8.62	8.70	8.35	8.60
1555	NASDAQ	FNCB	Thu, Dec 27, 2018	8.74	8.74	8.35	8.35
1554	NASDAQ	FNCB	Wed, Dec 26, 2018	8.50	8.91	8.32	8.70
1553	NASDAQ	FNCB	Mon, Dec 24, 2018	8.89	8.89	8.21	8.26
1552	NASDAQ	FNCB	Fri, Dec 21, 2018	8.60	9.00	8.60	8.76
1551	NASDAQ	FNCB	Thu, Dec 20, 2018	9.08	9.08	8.64	8.93
1550	NASDAQ	FNCB	Wed, Dec 19, 2018	9.68	9.68	9.00	9.00
1549	NASDAQ	FNCB	Tue, Dec 18, 2018	9.10	9.88	9.00	9.02
1548	NASDAQ	FNCB	Mon, Dec 17, 2018	9.70	10.00	9.00	9.35
1547	NASDAQ	FNCB	Fri, Dec 14, 2018	9.42	9.60	9.21	9.45
1546	NASDAQ	FNCB	Thu, Dec 13, 2018	9.50	9.65	9.02	9.15
1545	NASDAQ	FNCB	Wed, Dec 12, 2018	9.33	9.50	9.33	9.50
1544	NASDAQ	FNCB	Tue, Dec 11, 2018	9.50	9.50	9.50	9.50
1543	NASDAQ	FNCB	Mon, Dec 10, 2018	9.42	9.42	9.00	9.40
1542	NASDAQ	FNCB	Fri, Dec 7, 2018	9.42	9.42	9.38	9.38
1541	NASDAQ	FNCB	Thu, Dec 6, 2018	9.39	9.40	9.03	9.40
1540	NASDAQ	FNCB	Tue, Dec 4, 2018	9.02	9.20	9.02	9.20
1539	NASDAQ	FNCB	Mon, Dec 3, 2018	9.10	9.43	8.60	9.00
1538	NASDAQ	FNCB	Fri, Nov 30, 2018	9.33	9.50	8.61	8.61
1537	NASDAQ	FNCB	Thu, Nov 29, 2018	9.35	9.35	8.60	9.35
1536	NASDAQ	FNCB	Wed, Nov 28, 2018	9.35	9.35	8.50	9.30
1535	NASDAQ	FNCB	Tue, Nov 27, 2018	8.86	9.39	8.71	9.27
1534	NASDAQ	FNCB	Mon, Nov 26, 2018	8.87	9.00	8.85	9.00
1533	NASDAQ	FNCB	Fri, Nov 23, 2018	8.45	8.48	8.45	8.48
1532	NASDAQ	FNCB	Wed, Nov 21, 2018	8.85	8.85	8.45	8.45
1531	NASDAQ	FNCB	Tue, Nov 20, 2018	8.85	9.00	8.45	9.00
1530	NASDAQ	FNCB	Mon, Nov 19, 2018	8.83	8.83	8.83	8.83
1529	NASDAQ	FNCB	Fri, Nov 16, 2018	0.00	0.00	0.00	9.16
1528	NASDAQ	FNCB	Thu, Nov 15, 2018	8.65	9.16	8.56	9.16
1527	NASDAQ	FNCB	Wed, Nov 14, 2018	8.90	9.00	8.63	8.70
1526	NASDAQ	FNCB	Tue, Nov 13, 2018	8.90	9.48	8.90	9.20
1525	NASDAQ	FNCB	Mon, Nov 12, 2018	9.26	9.47	8.84	9.47
1524	NASDAQ	FNCB	Fri, Nov 9, 2018	9.50	9.50	9.26	9.50
1523	NASDAQ	FNCB	Thu, Nov 8, 2018	9.15	9.50	9.15	9.50
1522	NASDAQ	FNCB	Wed, Nov 7, 2018	9.16	9.18	9.15	9.15
1521	NASDAQ	FNCB	Tue, Nov 6, 2018	9.15	9.50	9.15	9.50
1520	NASDAQ	FNCB	Mon, Nov 5, 2018	9.47	9.50	9.18	9.50
1519	NASDAQ	FNCB	Fri, Nov 2, 2018	9.50	9.50	9.15	9.15
1518	NASDAQ	FNCB	Thu, Nov 1, 2018	8.92	9.49	8.92	9.49
1517	NASDAQ	FNCB	Wed, Oct 31, 2018	9.46	9.48	9.46	9.48
1516	NASDAQ	FNCB	Tue, Oct 30, 2018	9.49	9.49	8.80	8.80
1515	NASDAQ	FNCB	Mon, Oct 29, 2018	9.06	9.11	9.06	9.11
1514	NASDAQ	FNCB	Fri, Oct 26, 2018	9.07	9.07	9.07	9.07
1513	NASDAQ	FNCB	Thu, Oct 25, 2018	9.61	9.61	9.05	9.61
1512	NASDAQ	FNCB	Wed, Oct 24, 2018	9.40	9.61	9.40	9.61
1511	NASDAQ	FNCB	Tue, Oct 23, 2018	8.94	8.94	8.75	8.75
1510	NASDAQ	FNCB	Mon, Oct 22, 2018	9.06	9.25	9.01	9.22
1509	NASDAQ	FNCB	Fri, Oct 19, 2018	9.25	9.49	8.83	9.49
1508	NASDAQ	FNCB	Thu, Oct 18, 2018	0.00	0.00	0.00	9.25
1507	NASDAQ	FNCB	Wed, Oct 17, 2018	9.20	9.25	9.20	9.25
1506	NASDAQ	FNCB	Tue, Oct 16, 2018	9.50	9.50	9.50	9.50
1505	NASDAQ	FNCB	Mon, Oct 15, 2018	9.43	9.43	9.20	9.20
1504	NASDAQ	FNCB	Fri, Oct 12, 2018	9.35	9.49	9.20	9.21
1503	NASDAQ	FNCB	Thu, Oct 11, 2018	9.42	9.65	9.26	9.32
1502	NASDAQ	FNCB	Wed, Oct 10, 2018	9.75	9.87	9.50	9.50
1501	NASDAQ	FNCB	Tue, Oct 9, 2018	10.20	10.20	9.80	9.80
1500	NASDAQ	FNCB	Mon, Oct 8, 2018	9.80	10.00	9.80	10.00
1499	NASDAQ	FNCB	Fri, Oct 5, 2018	10.14	10.14	10.14	10.14
1498	NASDAQ	FNCB	Thu, Oct 4, 2018	10.08	10.25	9.81	9.81
1497	NASDAQ	FNCB	Wed, Oct 3, 2018	10.00	10.29	10.00	10.25
1496	NASDAQ	FNCB	Tue, Oct 2, 2018	9.80	10.30	9.80	10.30
1495	NASDAQ	FNCB	Mon, Oct 1, 2018	9.97	10.39	9.82	9.85
1494	NASDAQ	FNCB	Fri, Sep 28, 2018	10.23	10.40	9.77	9.77
1493	NASDAQ	FNCB	Thu, Sep 27, 2018	10.40	10.40	10.01	10.40
1492	NASDAQ	FNCB	Wed, Sep 26, 2018	10.83	10.83	10.13	10.46
1491	NASDAQ	FNCB	Tue, Sep 25, 2018	10.38	11.00	10.36	10.65
1490	NASDAQ	FNCB	Mon, Sep 24, 2018	10.97	11.10	9.90	11.03
1489	NASDAQ	FNCB	Fri, Sep 21, 2018	11.25	11.25	10.35	10.89
1488	NASDAQ	FNCB	Thu, Sep 20, 2018	11.34	11.46	10.62	11.40
1487	NASDAQ	FNCB	Wed, Sep 19, 2018	10.84	12.00	9.90	11.11
1486	NASDAQ	FNCB	Tue, Sep 18, 2018	10.80	10.85	10.73	10.84
1485	NASDAQ	FNCB	Mon, Sep 17, 2018	11.56	11.67	9.75	10.64
1484	NASDAQ	FNCB	Fri, Sep 14, 2018	10.51	10.60	9.69	10.55
1483	NASDAQ	FNCB	Thu, Sep 13, 2018	10.50	10.50	9.60	10.50
1482	NASDAQ	FNCB	Wed, Sep 12, 2018	9.00	10.25	9.00	10.25
1481	NASDAQ	FNCB	Tue, Sep 11, 2018	8.59	9.99	8.59	9.99
1480	NASDAQ	FNCB	Mon, Sep 10, 2018	8.50	9.25	8.48	9.25
1479	NASDAQ	FNCB	Fri, Sep 7, 2018	8.28	8.28	8.25	8.25
1478	NASDAQ	FNCB	Thu, Sep 6, 2018	8.20	8.25	8.20	8.25
1477	NASDAQ	FNCB	Wed, Sep 5, 2018	8.05	8.25	8.05	8.25
1476	NASDAQ	FNCB	Tue, Sep 4, 2018	8.40	8.49	8.16	8.49
1475	NASDAQ	FNCB	Fri, Aug 31, 2018	8.74	8.89	8.39	8.39
1474	NASDAQ	FNCB	Thu, Aug 30, 2018	8.89	8.89	8.45	8.45
1473	NASDAQ	FNCB	Wed, Aug 29, 2018	8.70	8.70	8.40	8.40
1472	NASDAQ	FNCB	Tue, Aug 28, 2018	8.70	8.70	8.70	8.70
1471	NASDAQ	FNCB	Mon, Aug 27, 2018	8.72	8.72	8.72	8.72
1470	NASDAQ	FNCB	Fri, Aug 24, 2018	8.65	8.69	8.65	8.69
1469	NASDAQ	FNCB	Thu, Aug 23, 2018	8.46	8.47	8.45	8.45
1468	NASDAQ	FNCB	Wed, Aug 22, 2018	0.00	0.00	0.00	8.75
1467	NASDAQ	FNCB	Tue, Aug 21, 2018	0.00	0.00	0.00	8.75
1466	NASDAQ	FNCB	Mon, Aug 20, 2018	8.75	8.75	8.75	8.75
1465	NASDAQ	FNCB	Fri, Aug 17, 2018	8.71	8.83	8.71	8.83
1464	NASDAQ	FNCB	Thu, Aug 16, 2018	8.60	8.84	8.41	8.59
1463	NASDAQ	FNCB	Tue, Aug 14, 2018	0.00	0.00	0.00	8.60
1462	NASDAQ	FNCB	Mon, Aug 13, 2018	8.72	8.72	8.60	8.60
1461	NASDAQ	FNCB	Fri, Aug 10, 2018	8.44	8.50	8.44	8.50
1460	NASDAQ	FNCB	Thu, Aug 9, 2018	8.40	8.40	8.40	8.40
1459	NASDAQ	FNCB	Wed, Aug 8, 2018	8.77	8.77	8.45	8.45
1458	NASDAQ	FNCB	Tue, Aug 7, 2018	0.00	0.00	0.00	8.60
1457	NASDAQ	FNCB	Mon, Aug 6, 2018	8.65	8.65	8.60	8.60
1456	NASDAQ	FNCB	Fri, Aug 3, 2018	8.50	8.52	8.50	8.52
1455	NASDAQ	FNCB	Thu, Aug 2, 2018	8.50	8.91	8.50	8.89
1454	NASDAQ	FNCB	Wed, Aug 1, 2018	8.50	8.50	8.45	8.45
1453	NASDAQ	FNCB	Tue, Jul 31, 2018	8.45	8.45	8.45	8.45
1452	NASDAQ	FNCB	Mon, Jul 30, 2018	8.28	8.45	8.27	8.45
1451	NASDAQ	FNCB	Fri, Jul 27, 2018	8.29	8.50	8.29	8.40
1450	NASDAQ	FNCB	Thu, Jul 26, 2018	8.50	8.50	7.97	8.26
1449	NASDAQ	FNCB	Wed, Jul 25, 2018	8.49	8.50	8.38	8.50
1448	NASDAQ	FNCB	Tue, Jul 24, 2018	8.73	8.73	8.73	8.73
1447	NASDAQ	FNCB	Mon, Jul 23, 2018	0.00	0.00	0.00	8.92
1446	NASDAQ	FNCB	Fri, Jul 20, 2018	8.75	8.92	8.37	8.92
1445	NASDAQ	FNCB	Thu, Jul 19, 2018	8.65	8.65	8.65	8.65
1444	NASDAQ	FNCB	Wed, Jul 18, 2018	8.72	8.72	8.47	8.47
1443	NASDAQ	FNCB	Tue, Jul 17, 2018	8.50	8.54	8.35	8.35
1442	NASDAQ	FNCB	Mon, Jul 16, 2018	8.73	8.75	8.29	8.50
1441	NASDAQ	FNCB	Fri, Jul 13, 2018	8.85	8.99	8.71	8.72
1440	NASDAQ	FNCB	Thu, Jul 12, 2018	8.75	8.77	8.62	8.67
1439	NASDAQ	FNCB	Wed, Jul 11, 2018	8.75	8.75	8.75	8.75
1438	NASDAQ	FNCB	Tue, Jul 10, 2018	8.75	8.75	8.75	8.75
1437	NASDAQ	FNCB	Mon, Jul 9, 2018	8.90	8.90	8.90	8.90
1436	NASDAQ	FNCB	Fri, Jul 6, 2018	9.00	9.00	8.76	8.76
1435	NASDAQ	FNCB	Thu, Jul 5, 2018	8.97	9.00	8.80	8.98
1434	NASDAQ	FNCB	Tue, Jul 3, 2018	8.76	8.76	8.76	8.76
1433	NASDAQ	FNCB	Mon, Jul 2, 2018	8.89	8.99	8.76	8.77
1432	NASDAQ	FNCB	Fri, Jun 29, 2018	8.95	8.96	8.75	8.88
1431	NASDAQ	FNCB	Thu, Jun 28, 2018	8.95	8.97	8.95	8.97
1430	NASDAQ	FNCB	Wed, Jun 27, 2018	8.97	8.99	8.88	8.95
1429	NASDAQ	FNCB	Tue, Jun 26, 2018	0.00	0.00	0.00	8.97
1428	NASDAQ	FNCB	Mon, Jun 25, 2018	9.03	9.03	8.97	8.97
1427	NASDAQ	FNCB	Fri, Jun 22, 2018	8.79	9.00	8.46	8.46
1426	NASDAQ	FNCB	Thu, Jun 21, 2018	8.88	9.00	8.65	9.00
1425	NASDAQ	FNCB	Wed, Jun 20, 2018	9.20	9.20	8.70	8.98
1424	NASDAQ	FNCB	Tue, Jun 19, 2018	9.12	9.30	9.10	9.10
1423	NASDAQ	FNCB	Mon, Jun 18, 2018	9.00	9.23	9.00	9.23
1422	NASDAQ	FNCB	Fri, Jun 15, 2018	8.99	8.99	8.80	8.99
1421	NASDAQ	FNCB	Thu, Jun 14, 2018	9.00	9.00	8.04	8.96
1420	NASDAQ	FNCB	Wed, Jun 13, 2018	8.81	9.02	8.81	8.81
1419	NASDAQ	FNCB	Tue, Jun 12, 2018	8.98	9.05	8.53	8.82
1418	NASDAQ	FNCB	Mon, Jun 11, 2018	9.00	9.04	8.01	8.95
1417	NASDAQ	FNCB	Fri, Jun 8, 2018	9.19	9.20	9.00	9.00
1416	NASDAQ	FNCB	Thu, Jun 7, 2018	9.22	9.22	9.00	9.00
1415	NASDAQ	FNCB	Wed, Jun 6, 2018	9.00	9.07	9.00	9.00
1414	NASDAQ	FNCB	Tue, Jun 5, 2018	9.20	9.20	9.00	9.00
1413	NASDAQ	FNCB	Mon, Jun 4, 2018	9.21	9.21	8.65	9.16
1412	NASDAQ	FNCB	Fri, Jun 1, 2018	9.25	9.25	9.25	9.25
1411	NASDAQ	FNCB	Thu, May 31, 2018	9.19	9.19	9.19	9.19
1410	NASDAQ	FNCB	Wed, May 30, 2018	9.25	9.29	9.10	9.29
1409	NASDAQ	FNCB	Tue, May 29, 2018	9.34	9.34	9.10	9.10
1408	NASDAQ	FNCB	Fri, May 25, 2018	9.25	9.25	9.10	9.10
1407	NASDAQ	FNCB	Thu, May 24, 2018	9.20	9.40	9.11	9.12
1406	NASDAQ	FNCB	Wed, May 23, 2018	9.22	9.41	9.20	9.21
1405	NASDAQ	FNCB	Tue, May 22, 2018	9.40	9.40	9.23	9.25
1404	NASDAQ	FNCB	Mon, May 21, 2018	9.30	9.50	9.30	9.50
1403	NASDAQ	FNCB	Fri, May 18, 2018	9.30	9.47	9.30	9.47
1402	NASDAQ	FNCB	Thu, May 17, 2018	9.24	9.28	9.24	9.28
1401	NASDAQ	FNCB	Wed, May 16, 2018	9.50	9.50	9.10	9.47
1400	NASDAQ	FNCB	Tue, May 15, 2018	9.49	9.50	9.20	9.50
1399	NASDAQ	FNCB	Mon, May 14, 2018	9.45	9.50	8.75	9.50
1398	NASDAQ	FNCB	Fri, May 11, 2018	9.50	9.50	9.29	9.30
1397	NASDAQ	FNCB	Thu, May 10, 2018	9.32	9.32	9.32	9.32
1396	NASDAQ	FNCB	Wed, May 9, 2018	9.50	9.50	9.28	9.30
1395	NASDAQ	FNCB	Tue, May 8, 2018	9.30	9.50	9.30	9.50
1394	NASDAQ	FNCB	Mon, May 7, 2018	9.50	9.50	9.45	9.50
1393	NASDAQ	FNCB	Fri, May 4, 2018	9.28	9.50	9.28	9.50
1392	NASDAQ	FNCB	Thu, May 3, 2018	9.37	9.50	9.37	9.50
1391	NASDAQ	FNCB	Wed, May 2, 2018	9.50	9.50	9.35	9.35
1390	NASDAQ	FNCB	Tue, May 1, 2018	9.50	9.50	9.17	9.50
1389	NASDAQ	FNCB	Mon, Apr 30, 2018	9.50	9.50	9.31	9.50
1388	NASDAQ	FNCB	Fri, Apr 27, 2018	0.00	0.00	0.00	9.50
1387	NASDAQ	FNCB	Thu, Apr 26, 2018	9.35	9.85	9.35	9.50
1386	NASDAQ	FNCB	Wed, Apr 25, 2018	9.50	9.68	9.29	9.29
1385	NASDAQ	FNCB	Tue, Apr 24, 2018	9.50	9.50	9.44	9.50
1384	NASDAQ	FNCB	Mon, Apr 23, 2018	9.50	9.50	9.40	9.50
1383	NASDAQ	FNCB	Fri, Apr 20, 2018	9.50	9.50	9.50	9.50
1382	NASDAQ	FNCB	Thu, Apr 19, 2018	9.33	9.50	9.33	9.50
1381	NASDAQ	FNCB	Wed, Apr 18, 2018	9.60	10.00	9.33	10.00
1380	NASDAQ	FNCB	Tue, Apr 17, 2018	9.65	9.65	9.65	9.65
1379	NASDAQ	FNCB	Mon, Apr 16, 2018	9.25	9.60	9.05	9.58
1378	NASDAQ	FNCB	Fri, Apr 13, 2018	9.02	9.25	9.01	9.25
1377	NASDAQ	FNCB	Thu, Apr 12, 2018	9.25	9.25	9.12	9.25
1376	NASDAQ	FNCB	Wed, Apr 11, 2018	0.00	0.00	0.00	9.25
1375	NASDAQ	FNCB	Tue, Apr 10, 2018	9.00	9.25	9.00	9.25
1374	NASDAQ	FNCB	Mon, Apr 9, 2018	9.25	9.25	9.23	9.25
1373	NASDAQ	FNCB	Fri, Apr 6, 2018	9.25	9.25	9.25	9.25
1372	NASDAQ	FNCB	Thu, Apr 5, 2018	9.10	9.25	9.10	9.25
1371	NASDAQ	FNCB	Wed, Apr 4, 2018	8.79	9.24	8.79	9.24
1370	NASDAQ	FNCB	Tue, Apr 3, 2018	9.03	9.25	9.00	9.24
1369	NASDAQ	FNCB	Mon, Apr 2, 2018	9.00	9.25	9.00	9.25
1368	NASDAQ	FNCB	Thu, Mar 29, 2018	9.24	9.24	9.24	9.24
1367	NASDAQ	FNCB	Wed, Mar 28, 2018	9.25	9.25	9.24	9.25
1366	NASDAQ	FNCB	Tue, Mar 27, 2018	9.25	9.25	9.25	9.25
1365	NASDAQ	FNCB	Mon, Mar 26, 2018	9.00	9.25	9.00	9.25
1364	NASDAQ	FNCB	Fri, Mar 23, 2018	9.13	9.20	9.10	9.20
1363	NASDAQ	FNCB	Thu, Mar 22, 2018	9.10	9.35	9.10	9.35
1362	NASDAQ	FNCB	Wed, Mar 21, 2018	9.15	9.35	9.15	9.35
1361	NASDAQ	FNCB	Tue, Mar 20, 2018	9.01	9.35	9.01	9.34
1360	NASDAQ	FNCB	Mon, Mar 19, 2018	9.35	9.35	9.31	9.34
1359	NASDAQ	FNCB	Fri, Mar 16, 2018	9.32	9.64	9.01	9.01
1358	NASDAQ	FNCB	Thu, Mar 15, 2018	9.25	9.95	9.23	9.31
1357	NASDAQ	FNCB	Wed, Mar 14, 2018	9.24	9.25	9.24	9.25
1356	NASDAQ	FNCB	Tue, Mar 13, 2018	9.25	9.25	9.25	9.25
1355	NASDAQ	FNCB	Mon, Mar 12, 2018	9.15	9.15	9.01	9.05
1354	NASDAQ	FNCB	Fri, Mar 9, 2018	9.18	9.24	9.00	9.09
1353	NASDAQ	FNCB	Thu, Mar 8, 2018	9.14	9.25	9.00	9.15
1352	NASDAQ	FNCB	Wed, Mar 7, 2018	9.25	9.25	8.89	8.90
1351	NASDAQ	FNCB	Tue, Mar 6, 2018	9.00	9.30	8.95	9.25
1350	NASDAQ	FNCB	Mon, Mar 5, 2018	9.98	9.98	9.00	9.25
1349	NASDAQ	FNCB	Fri, Mar 2, 2018	9.15	9.40	8.75	9.34
1348	NASDAQ	FNCB	Thu, Mar 1, 2018	8.89	9.35	8.89	9.22
1347	NASDAQ	FNCB	Wed, Feb 28, 2018	8.75	8.89	8.63	8.89
1346	NASDAQ	FNCB	Tue, Feb 27, 2018	8.75	9.39	8.75	9.39
1345	NASDAQ	FNCB	Mon, Feb 26, 2018	8.62	8.75	8.47	8.47
1344	NASDAQ	FNCB	Fri, Feb 23, 2018	8.75	8.75	8.62	8.62
1343	NASDAQ	FNCB	Thu, Feb 22, 2018	8.50	8.75	8.50	8.75
1342	NASDAQ	FNCB	Wed, Feb 21, 2018	8.50	8.50	8.50	8.50
1341	NASDAQ	FNCB	Tue, Feb 20, 2018	8.50	8.50	8.10	8.10
1340	NASDAQ	FNCB	Fri, Feb 16, 2018	8.50	8.50	8.50	8.50
1339	NASDAQ	FNCB	Thu, Feb 15, 2018	8.00	8.35	8.00	8.35
1338	NASDAQ	FNCB	Wed, Feb 14, 2018	8.30	8.30	8.00	8.00
1337	NASDAQ	FNCB	Tue, Feb 13, 2018	8.00	8.65	8.00	8.40
1336	NASDAQ	FNCB	Mon, Feb 12, 2018	7.90	8.00	7.90	8.00
1335	NASDAQ	FNCB	Fri, Feb 9, 2018	7.70	7.99	7.70	7.99
1334	NASDAQ	FNCB	Thu, Feb 8, 2018	7.95	7.95	7.71	7.71
1333	NASDAQ	FNCB	Wed, Feb 7, 2018	7.88	7.95	7.88	7.95
1332	NASDAQ	FNCB	Tue, Feb 6, 2018	7.37	7.95	7.37	7.88
1331	NASDAQ	FNCB	Mon, Feb 5, 2018	7.95	7.95	7.50	7.50
1330	NASDAQ	FNCB	Fri, Feb 2, 2018	7.95	7.95	7.85	7.85
1329	NASDAQ	FNCB	Thu, Feb 1, 2018	7.75	7.75	7.45	7.50
1328	NASDAQ	FNCB	Wed, Jan 31, 2018	7.49	7.97	7.49	7.97
1327	NASDAQ	FNCB	Tue, Jan 30, 2018	7.35	7.35	7.35	7.35
1326	NASDAQ	FNCB	Mon, Jan 29, 2018	7.35	7.35	7.35	7.35
1325	NASDAQ	FNCB	Fri, Jan 26, 2018	7.40	7.45	7.39	7.45
1324	NASDAQ	FNCB	Thu, Jan 25, 2018	7.34	7.35	7.20	7.35
1323	NASDAQ	FNCB	Wed, Jan 24, 2018	7.35	7.44	7.35	7.35
1322	NASDAQ	FNCB	Tue, Jan 23, 2018	7.38	7.44	7.38	7.44
1321	NASDAQ	FNCB	Mon, Jan 22, 2018	7.25	7.39	7.24	7.35
1320	NASDAQ	FNCB	Fri, Jan 19, 2018	7.11	7.24	7.11	7.24
1319	NASDAQ	FNCB	Thu, Jan 18, 2018	7.24	7.24	7.20	7.20
1318	NASDAQ	FNCB	Wed, Jan 17, 2018	7.25	7.25	7.07	7.07
1317	NASDAQ	FNCB	Tue, Jan 16, 2018	7.25	7.82	7.25	7.30
1316	NASDAQ	FNCB	Fri, Jan 12, 2018	7.35	7.35	7.25	7.25
1315	NASDAQ	FNCB	Thu, Jan 11, 2018	7.19	7.40	7.05	7.25
1314	NASDAQ	FNCB	Wed, Jan 10, 2018	7.03	7.20	7.02	7.20
1313	NASDAQ	FNCB	Tue, Jan 9, 2018	7.15	7.15	7.03	7.03
1312	NASDAQ	FNCB	Mon, Jan 8, 2018	7.11	7.15	7.01	7.15
1311	NASDAQ	FNCB	Fri, Jan 5, 2018	7.24	7.30	7.15	7.15
1310	NASDAQ	FNCB	Thu, Jan 4, 2018	7.30	7.40	7.20	7.25
1309	NASDAQ	FNCB	Wed, Jan 3, 2018	7.30	7.30	7.30	7.30
1308	NASDAQ	FNCB	Tue, Jan 2, 2018	7.28	7.30	7.28	7.30
1307	NASDAQ	FNCB	Fri, Dec 29, 2017	7.50	7.55	7.30	7.30
1306	NASDAQ	FNCB	Thu, Dec 28, 2017	7.50	7.55	7.45	7.50
1305	NASDAQ	FNCB	Wed, Dec 27, 2017	7.99	7.99	7.50	7.50
1304	NASDAQ	FNCB	Tue, Dec 26, 2017	7.50	7.88	7.50	7.88
1303	NASDAQ	FNCB	Fri, Dec 22, 2017	7.49	7.50	7.40	7.50
1302	NASDAQ	FNCB	Thu, Dec 21, 2017	7.48	7.48	7.25	7.48
1301	NASDAQ	FNCB	Wed, Dec 20, 2017	7.38	7.38	7.38	7.38
1300	NASDAQ	FNCB	Tue, Dec 19, 2017	7.13	7.48	7.10	7.38
1299	NASDAQ	FNCB	Mon, Dec 18, 2017	7.05	7.10	7.05	7.10
1298	NASDAQ	FNCB	Fri, Dec 15, 2017	7.00	7.08	6.97	7.05
1297	NASDAQ	FNCB	Thu, Dec 14, 2017	7.00	7.01	6.92	6.95
1296	NASDAQ	FNCB	Wed, Dec 13, 2017	7.25	7.10	6.90	6.99
1295	NASDAQ	FNCB	Tue, Dec 12, 2017	7.10	7.10	7.10	7.10
1294	NASDAQ	FNCB	Mon, Dec 11, 2017	7.24	7.30	7.15	7.15
1293	NASDAQ	FNCB	Fri, Dec 8, 2017	7.05	7.19	7.04	7.19
1292	NASDAQ	FNCB	Thu, Dec 7, 2017	7.17	7.17	7.02	7.03
1291	NASDAQ	FNCB	Wed, Dec 6, 2017	7.37	7.48	7.15	7.15
1290	NASDAQ	FNCB	Tue, Dec 5, 2017	7.45	7.50	7.45	7.48
1289	NASDAQ	FNCB	Mon, Dec 4, 2017	7.29	7.50	7.00	7.50
1288	NASDAQ	FNCB	Fri, Dec 1, 2017	7.10	7.10	6.89	7.10
1287	NASDAQ	FNCB	Thu, Nov 30, 2017	7.25	7.25	7.06	7.06
1286	NASDAQ	FNCB	Wed, Nov 29, 2017	7.25	7.25	7.25	7.25
1285	NASDAQ	FNCB	Tue, Nov 28, 2017	6.85	7.45	6.60	7.25
1284	NASDAQ	FNCB	Mon, Nov 27, 2017	7.01	7.01	6.54	6.85
1283	NASDAQ	FNCB	Fri, Nov 24, 2017	7.15	7.20	7.01	7.04
1282	NASDAQ	FNCB	Wed, Nov 22, 2017	7.36	7.55	7.20	7.20
1281	NASDAQ	FNCB	Tue, Nov 21, 2017	7.14	7.55	7.10	7.55
1280	NASDAQ	FNCB	Mon, Nov 20, 2017	7.05	7.15	7.05	7.15
1279	NASDAQ	FNCB	Fri, Nov 17, 2017	7.15	7.15	7.05	7.10
1278	NASDAQ	FNCB	Thu, Nov 16, 2017	7.25	7.25	7.15	7.15
1277	NASDAQ	FNCB	Wed, Nov 15, 2017	7.45	7.45	7.20	7.25
1276	NASDAQ	FNCB	Tue, Nov 14, 2017	7.48	7.50	7.40	7.45
1275	NASDAQ	FNCB	Mon, Nov 13, 2017	7.25	7.55	7.15	7.55
1274	NASDAQ	FNCB	Fri, Nov 10, 2017	7.34	7.34	7.25	7.25
1273	NASDAQ	FNCB	Thu, Nov 9, 2017	7.36	7.36	7.25	7.30
1272	NASDAQ	FNCB	Wed, Nov 8, 2017	7.40	7.40	7.30	7.36
1271	NASDAQ	FNCB	Tue, Nov 7, 2017	7.35	7.44	7.30	7.39
1270	NASDAQ	FNCB	Mon, Nov 6, 2017	7.35	7.40	7.35	7.40
1269	NASDAQ	FNCB	Fri, Nov 3, 2017	7.35	7.35	7.35	7.37
1268	NASDAQ	FNCB	Thu, Nov 2, 2017	7.40	7.45	7.35	7.45
1267	NASDAQ	FNCB	Wed, Nov 1, 2017	7.55	7.34	7.34	7.34
1266	NASDAQ	FNCB	Tue, Oct 31, 2017	7.54	7.55	7.54	7.55
1265	NASDAQ	FNCB	Mon, Oct 30, 2017	7.45	7.45	7.39	7.39
1264	NASDAQ	FNCB	Fri, Oct 27, 2017	7.50	7.50	7.50	7.50
1263	NASDAQ	FNCB	Thu, Oct 26, 2017	7.39	7.41	7.39	7.41
1262	NASDAQ	FNCB	Wed, Oct 25, 2017	7.47	7.47	7.40	7.40
1261	NASDAQ	FNCB	Tue, Oct 24, 2017	7.45	7.50	7.39	7.50
1260	NASDAQ	FNCB	Mon, Oct 23, 2017	7.50	7.50	7.39	7.39
1259	NASDAQ	FNCB	Wed, Oct 18, 2017	7.46	7.46	7.45	7.45
1258	NASDAQ	FNCB	Tue, Oct 17, 2017	7.40	7.65	7.38	7.46
1257	NASDAQ	FNCB	Mon, Oct 16, 2017	7.55	7.55	7.40	7.40
1256	NASDAQ	FNCB	Fri, Oct 13, 2017	7.60	7.65	7.60	7.65
1255	NASDAQ	FNCB	Wed, Oct 11, 2017	7.60	7.60	7.50	7.50
1254	NASDAQ	FNCB	Tue, Oct 10, 2017	7.55	7.55	7.55	7.55
1253	NASDAQ	FNCB	Mon, Oct 9, 2017	7.45	7.75	7.59	7.70
1252	NASDAQ	FNCB	Fri, Oct 6, 2017	7.68	7.68	7.50	7.50
1251	NASDAQ	FNCB	Thu, Oct 5, 2017	7.60	7.60	7.60	7.60
1250	NASDAQ	FNCB	Wed, Oct 4, 2017	7.61	7.61	7.60	7.60
1249	NASDAQ	FNCB	Tue, Oct 3, 2017	7.60	7.60	7.60	7.60
1248	NASDAQ	FNCB	Mon, Oct 2, 2017	7.84	7.84	7.50	7.80
1247	NASDAQ	FNCB	Fri, Sep 29, 2017	7.57	7.57	7.57	7.57
1246	NASDAQ	FNCB	Thu, Sep 28, 2017	7.56	7.56	7.56	7.56
1245	NASDAQ	FNCB	Wed, Sep 27, 2017	7.55	7.55	7.55	7.55
1244	NASDAQ	FNCB	Tue, Sep 26, 2017	7.99	7.99	7.50	7.50
1243	NASDAQ	FNCB	Mon, Sep 25, 2017	7.86	8.00	7.85	8.00
1242	NASDAQ	FNCB	Fri, Sep 22, 2017	7.85	7.86	7.85	7.85
1241	NASDAQ	FNCB	Thu, Sep 21, 2017	7.48	7.48	7.48	7.48
1240	NASDAQ	FNCB	Wed, Sep 20, 2017	7.48	7.48	7.48	7.48
1239	NASDAQ	FNCB	Tue, Sep 19, 2017	7.50	7.50	7.50	7.50
1238	NASDAQ	FNCB	Mon, Sep 18, 2017	7.50	7.50	7.48	7.50
1237	NASDAQ	FNCB	Fri, Sep 15, 2017	7.50	7.80	7.41	7.42
1236	NASDAQ	FNCB	Thu, Sep 14, 2017	7.52	7.52	7.50	7.50
1235	NASDAQ	FNCB	Wed, Sep 13, 2017	7.60	7.60	7.51	7.52
1234	NASDAQ	FNCB	Mon, Sep 11, 2017	7.50	7.50	7.50	7.50
1233	NASDAQ	FNCB	Fri, Sep 8, 2017	7.50	7.50	7.50	7.50
1232	NASDAQ	FNCB	Thu, Sep 7, 2017	7.50	7.50	7.50	7.50
1231	NASDAQ	FNCB	Wed, Sep 6, 2017	7.75	7.50	7.50	7.50
1230	NASDAQ	FNCB	Tue, Sep 5, 2017	7.60	7.60	7.45	7.45
1229	NASDAQ	FNCB	Thu, Aug 31, 2017	7.50	7.60	7.50	7.60
1228	NASDAQ	FNCB	Wed, Aug 30, 2017	7.50	7.55	7.50	7.55
1227	NASDAQ	FNCB	Tue, Aug 29, 2017	7.55	7.70	7.54	7.54
1226	NASDAQ	FNCB	Mon, Aug 28, 2017	7.60	7.65	7.50	7.59
1225	NASDAQ	FNCB	Fri, Aug 25, 2017	7.75	7.75	7.60	7.60
1224	NASDAQ	FNCB	Thu, Aug 24, 2017	7.70	7.70	7.50	7.68
1223	NASDAQ	FNCB	Tue, Aug 22, 2017	7.75	7.75	7.70	7.70
1222	NASDAQ	FNCB	Mon, Aug 21, 2017	7.70	7.75	7.70	7.75
1221	NASDAQ	FNCB	Fri, Aug 18, 2017	7.70	7.75	7.70	7.70
1220	NASDAQ	FNCB	Thu, Aug 17, 2017	7.60	7.69	7.55	7.69
1219	NASDAQ	FNCB	Wed, Aug 16, 2017	7.60	7.60	7.60	7.60
1218	NASDAQ	FNCB	Tue, Aug 15, 2017	7.55	7.55	7.50	7.50
1217	NASDAQ	FNCB	Mon, Aug 14, 2017	7.50	7.55	7.50	7.50
1216	NASDAQ	FNCB	Thu, Aug 10, 2017	7.65	7.65	7.65	7.65
1215	NASDAQ	FNCB	Wed, Aug 9, 2017	7.60	7.69	7.50	7.69
1214	NASDAQ	FNCB	Tue, Aug 8, 2017	7.69	7.62	7.55	7.55
1213	NASDAQ	FNCB	Mon, Aug 7, 2017	7.70	7.70	7.65	7.65
1212	NASDAQ	FNCB	Fri, Aug 4, 2017	7.92	7.90	7.90	7.90
1211	NASDAQ	FNCB	Thu, Aug 3, 2017	7.90	7.92	7.90	7.92
1210	NASDAQ	FNCB	Mon, Jul 31, 2017	7.70	7.92	7.70	7.70
1209	NASDAQ	FNCB	Fri, Jul 28, 2017	7.79	7.74	7.65	7.65
1208	NASDAQ	FNCB	Wed, Jul 26, 2017	7.70	7.70	7.65	7.65
1207	NASDAQ	FNCB	Tue, Jul 25, 2017	7.65	7.79	7.65	7.79
1206	NASDAQ	FNCB	Mon, Jul 24, 2017	7.65	7.65	7.65	7.65
1205	NASDAQ	FNCB	Fri, Jul 21, 2017	7.91	7.91	7.90	7.90
1204	NASDAQ	FNCB	Thu, Jul 20, 2017	7.92	7.92	7.86	7.92
1203	NASDAQ	FNCB	Wed, Jul 19, 2017	7.93	7.92	7.65	7.92
1202	NASDAQ	FNCB	Tue, Jul 18, 2017	7.65	7.94	7.65	7.65
1201	NASDAQ	FNCB	Fri, Jul 14, 2017	7.62	7.94	7.60	7.94
1200	NASDAQ	FNCB	Thu, Jul 13, 2017	7.60	7.68	7.60	7.60
1199	NASDAQ	FNCB	Wed, Jul 12, 2017	7.95	7.65	7.65	7.65
1198	NASDAQ	FNCB	Tue, Jul 11, 2017	7.85	7.95	7.65	7.95
1197	NASDAQ	FNCB	Mon, Jul 10, 2017	7.85	7.85	7.85	7.85
1196	NASDAQ	FNCB	Fri, Jul 7, 2017	7.84	7.85	7.65	7.65
1195	NASDAQ	FNCB	Thu, Jul 6, 2017	7.50	7.65	7.50	7.65
1194	NASDAQ	FNCB	Wed, Jul 5, 2017	7.80	7.85	7.62	7.62
1193	NASDAQ	FNCB	Mon, Jul 3, 2017	7.80	7.80	7.70	7.70
1192	NASDAQ	FNCB	Fri, Jun 30, 2017	7.80	7.80	7.80	7.80
1191	NASDAQ	FNCB	Thu, Jun 29, 2017	7.50	7.80	7.46	7.50
1190	NASDAQ	FNCB	Wed, Jun 28, 2017	7.70	7.70	7.50	7.50
1189	NASDAQ	FNCB	Tue, Jun 27, 2017	7.50	7.65	7.50	7.65
1188	NASDAQ	FNCB	Mon, Jun 26, 2017	7.50	7.60	7.50	7.60
1187	NASDAQ	FNCB	Fri, Jun 23, 2017	7.85	7.60	7.60	7.60
1186	NASDAQ	FNCB	Thu, Jun 22, 2017	7.90	7.90	7.75	7.75
1185	NASDAQ	FNCB	Wed, Jun 21, 2017	7.95	7.95	7.50	7.95
1184	NASDAQ	FNCB	Tue, Jun 20, 2017	7.76	7.70	7.70	7.70
1183	NASDAQ	FNCB	Mon, Jun 19, 2017	7.95	7.95	7.70	7.70
1182	NASDAQ	FNCB	Fri, Jun 16, 2017	7.75	7.95	7.46	7.70
1181	NASDAQ	FNCB	Thu, Jun 15, 2017	7.70	7.95	7.75	7.75
1180	NASDAQ	FNCB	Wed, Jun 14, 2017	7.85	7.65	7.50	7.65
1179	NASDAQ	FNCB	Tue, Jun 13, 2017	7.73	7.79	7.50	7.58
1178	NASDAQ	FNCB	Mon, Jun 12, 2017	7.47	7.85	7.45	7.76
1177	NASDAQ	FNCB	Fri, Jun 9, 2017	7.50	7.60	7.42	7.57
1176	NASDAQ	FNCB	Thu, Jun 8, 2017	7.94	7.99	7.94	7.99
1175	NASDAQ	FNCB	Wed, Jun 7, 2017	7.48	7.94	7.48	7.94
1174	NASDAQ	FNCB	Tue, Jun 6, 2017	7.75	7.75	7.48	7.48
1173	NASDAQ	FNCB	Mon, Jun 5, 2017	7.85	8.00	7.50	7.50
1172	NASDAQ	FNCB	Fri, Jun 2, 2017	8.00	8.00	7.90	7.90
1171	NASDAQ	FNCB	Thu, Jun 1, 2017	7.94	8.00	7.90	7.90
1170	NASDAQ	FNCB	Wed, May 31, 2017	8.00	8.00	7.81	7.94
1169	NASDAQ	FNCB	Tue, May 30, 2017	7.60	8.00	7.50	8.00
1168	NASDAQ	FNCB	Fri, May 26, 2017	7.84	7.85	7.50	7.50
1167	NASDAQ	FNCB	Thu, May 25, 2017	7.98	7.98	7.61	7.75
1166	NASDAQ	FNCB	Wed, May 24, 2017	8.13	8.13	7.75	7.85
1165	NASDAQ	FNCB	Tue, May 23, 2017	7.61	8.09	7.60	8.09
1164	NASDAQ	FNCB	Mon, May 22, 2017	7.87	8.13	7.66	7.75
1163	NASDAQ	FNCB	Fri, May 19, 2017	7.68	8.00	7.68	7.93
1162	NASDAQ	FNCB	Thu, May 18, 2017	7.75	8.00	7.51	7.75
1161	NASDAQ	FNCB	Wed, May 17, 2017	7.75	7.75	7.65	7.73
1160	NASDAQ	FNCB	Tue, May 16, 2017	7.99	7.99	7.50	7.75
1159	NASDAQ	FNCB	Mon, May 15, 2017	7.25	7.95	7.04	7.84
1158	NASDAQ	FNCB	Fri, May 12, 2017	6.85	7.05	6.85	7.04
1157	NASDAQ	FNCB	Thu, May 11, 2017	6.70	6.70	6.68	6.68
1156	NASDAQ	FNCB	Wed, May 10, 2017	6.70	6.70	6.60	6.66
1155	NASDAQ	FNCB	Tue, May 9, 2017	6.70	7.05	6.70	6.85
1154	NASDAQ	FNCB	Mon, May 8, 2017	6.80	6.80	6.75	6.75
1153	NASDAQ	FNCB	Fri, May 5, 2017	6.78	6.80	6.75	6.80
1152	NASDAQ	FNCB	Thu, May 4, 2017	6.95	6.95	6.78	6.80
1151	NASDAQ	FNCB	Wed, May 3, 2017	7.25	7.25	6.95	6.95
1150	NASDAQ	FNCB	Tue, May 2, 2017	7.00	7.00	6.95	6.95
1149	NASDAQ	FNCB	Mon, May 1, 2017	7.00	7.00	7.00	7.00
1148	NASDAQ	FNCB	Fri, Apr 28, 2017	7.00	7.05	7.00	7.00
1147	NASDAQ	FNCB	Thu, Apr 27, 2017	7.00	7.01	6.98	7.01
1146	NASDAQ	FNCB	Wed, Apr 26, 2017	7.00	7.04	6.95	6.95
1145	NASDAQ	FNCB	Tue, Apr 25, 2017	7.10	7.10	7.00	7.08
1144	NASDAQ	FNCB	Fri, Apr 21, 2017	7.00	7.00	7.00	7.00
1143	NASDAQ	FNCB	Thu, Apr 20, 2017	7.04	7.04	7.00	7.00
1142	NASDAQ	FNCB	Wed, Apr 19, 2017	7.00	7.25	7.00	7.25
1141	NASDAQ	FNCB	Tue, Apr 18, 2017	7.05	7.05	7.00	7.01
1140	NASDAQ	FNCB	Mon, Apr 17, 2017	7.04	7.04	7.04	7.04
1139	NASDAQ	FNCB	Wed, Apr 12, 2017	7.05	7.05	7.05	7.05
1138	NASDAQ	FNCB	Tue, Apr 11, 2017	7.48	8.00	7.25	7.25
1137	NASDAQ	FNCB	Mon, Apr 10, 2017	7.00	7.75	7.00	7.50
1136	NASDAQ	FNCB	Fri, Apr 7, 2017	6.89	7.00	6.89	7.00
1135	NASDAQ	FNCB	Thu, Apr 6, 2017	6.49	6.89	6.49	6.89
1134	NASDAQ	FNCB	Tue, Apr 4, 2017	6.47	6.47	6.35	6.35
1133	NASDAQ	FNCB	Fri, Mar 31, 2017	6.56	6.56	6.35	6.37
1132	NASDAQ	FNCB	Thu, Mar 30, 2017	6.67	6.69	6.51	6.51
1131	NASDAQ	FNCB	Wed, Mar 29, 2017	6.80	6.80	6.41	6.79
1130	NASDAQ	FNCB	Tue, Mar 28, 2017	6.84	6.86	6.50	6.80
1129	NASDAQ	FNCB	Fri, Mar 24, 2017	6.97	6.97	6.85	6.85
1128	NASDAQ	FNCB	Thu, Mar 23, 2017	6.90	7.00	6.85	6.85
1127	NASDAQ	FNCB	Wed, Mar 22, 2017	7.01	7.21	6.90	7.00
1126	NASDAQ	FNCB	Tue, Mar 21, 2017	7.05	7.25	7.05	7.08
1125	NASDAQ	FNCB	Mon, Mar 20, 2017	7.25	7.25	7.23	7.25
1124	NASDAQ	FNCB	Fri, Mar 17, 2017	7.20	7.20	7.20	7.04
1123	NASDAQ	FNCB	Thu, Mar 16, 2017	7.00	7.00	7.00	7.00
1122	NASDAQ	FNCB	Wed, Mar 15, 2017	6.85	7.00	6.85	7.00
1121	NASDAQ	FNCB	Tue, Mar 14, 2017	6.85	6.88	6.85	6.85
1120	NASDAQ	FNCB	Mon, Mar 13, 2017	6.91	7.00	6.51	6.51
1119	NASDAQ	FNCB	Fri, Mar 10, 2017	6.75	6.75	6.50	6.50
1118	NASDAQ	FNCB	Thu, Mar 9, 2017	6.50	6.50	6.50	6.50
1117	NASDAQ	FNCB	Wed, Mar 8, 2017	6.45	6.45	6.45	6.45
1116	NASDAQ	FNCB	Tue, Mar 7, 2017	6.47	6.90	6.45	6.45
1115	NASDAQ	FNCB	Mon, Mar 6, 2017	6.45	6.45	6.45	6.45
1114	NASDAQ	FNCB	Fri, Mar 3, 2017	6.60	6.60	6.40	6.40
1113	NASDAQ	FNCB	Thu, Mar 2, 2017	6.90	6.95	6.60	6.80
1112	NASDAQ	FNCB	Tue, Feb 28, 2017	6.84	6.90	6.84	6.90
1111	NASDAQ	FNCB	Mon, Feb 27, 2017	6.85	6.85	6.85	6.85
1110	NASDAQ	FNCB	Fri, Feb 24, 2017	6.90	6.90	6.90	6.90
1109	NASDAQ	FNCB	Thu, Feb 23, 2017	6.85	7.00	6.85	7.00
1108	NASDAQ	FNCB	Wed, Feb 22, 2017	6.70	7.00	6.60	6.99
1107	NASDAQ	FNCB	Tue, Feb 21, 2017	6.89	6.89	6.70	6.70
1106	NASDAQ	FNCB	Fri, Feb 17, 2017	6.93	7.00	6.90	6.90
1105	NASDAQ	FNCB	Thu, Feb 16, 2017	6.51	7.50	6.51	6.93
1104	NASDAQ	FNCB	Wed, Feb 15, 2017	6.50	6.50	6.50	6.50
1103	NASDAQ	FNCB	Tue, Feb 14, 2017	6.50	6.90	6.45	6.45
1102	NASDAQ	FNCB	Mon, Feb 13, 2017	6.51	6.65	6.51	6.65
1101	NASDAQ	FNCB	Fri, Feb 10, 2017	6.50	6.55	6.40	6.46
1100	NASDAQ	FNCB	Thu, Feb 9, 2017	6.30	6.40	6.30	6.40
1099	NASDAQ	FNCB	Wed, Feb 8, 2017	6.41	6.41	6.30	6.30
1098	NASDAQ	FNCB	Tue, Feb 7, 2017	6.42	6.50	6.35	6.50
1097	NASDAQ	FNCB	Mon, Feb 6, 2017	6.46	6.46	6.35	6.39
1096	NASDAQ	FNCB	Fri, Feb 3, 2017	6.60	6.60	6.50	6.50
1095	NASDAQ	FNCB	Thu, Feb 2, 2017	6.49	6.55	6.49	6.55
1094	NASDAQ	FNCB	Wed, Feb 1, 2017	6.40	6.42	6.40	6.42
1093	NASDAQ	FNCB	Tue, Jan 31, 2017	6.25	6.40	6.25	6.40
1092	NASDAQ	FNCB	Mon, Jan 30, 2017	6.42	6.42	6.22	6.22
1091	NASDAQ	FNCB	Fri, Jan 27, 2017	6.50	6.50	6.40	6.42
1090	NASDAQ	FNCB	Thu, Jan 26, 2017	6.50	6.63	6.50	6.50
1089	NASDAQ	FNCB	Wed, Jan 25, 2017	6.50	6.75	6.45	6.45
1088	NASDAQ	FNCB	Tue, Jan 24, 2017	6.30	6.45	6.30	6.45
1087	NASDAQ	FNCB	Mon, Jan 23, 2017	6.35	6.45	6.35	6.35
1086	NASDAQ	FNCB	Fri, Jan 20, 2017	6.35	6.50	6.15	6.35
1085	NASDAQ	FNCB	Thu, Jan 19, 2017	6.30	6.35	6.30	6.35
1084	NASDAQ	FNCB	Wed, Jan 18, 2017	6.20	6.25	6.20	6.25
1083	NASDAQ	FNCB	Tue, Jan 17, 2017	6.20	6.20	6.20	6.20
1082	NASDAQ	FNCB	Fri, Jan 13, 2017	6.31	6.31	6.13	6.14
1081	NASDAQ	FNCB	Thu, Jan 12, 2017	6.66	6.70	6.36	6.36
1080	NASDAQ	FNCB	Wed, Jan 11, 2017	6.30	6.70	6.30	6.60
1079	NASDAQ	FNCB	Tue, Jan 10, 2017	6.15	6.30	6.15	6.30
1078	NASDAQ	FNCB	Mon, Jan 9, 2017	6.14	6.18	6.11	6.15
1077	NASDAQ	FNCB	Fri, Jan 6, 2017	6.14	6.30	6.11	6.11
1076	NASDAQ	FNCB	Wed, Jan 4, 2017	6.20	6.25	6.05	6.05
1075	NASDAQ	FNCB	Tue, Jan 3, 2017	6.08	6.20	6.08	6.20
1074	NASDAQ	FNCB	Fri, Dec 30, 2016	6.05	6.08	5.95	6.05
1073	NASDAQ	FNCB	Thu, Dec 29, 2016	6.05	6.10	6.05	6.07
1072	NASDAQ	FNCB	Wed, Dec 28, 2016	6.05	6.10	6.05	6.10
1071	NASDAQ	FNCB	Tue, Dec 27, 2016	6.10	6.10	6.10	6.10
1070	NASDAQ	FNCB	Fri, Dec 23, 2016	6.04	6.10	6.02	6.10
1069	NASDAQ	FNCB	Thu, Dec 22, 2016	6.09	6.09	5.88	5.88
1068	NASDAQ	FNCB	Wed, Dec 21, 2016	6.09	6.10	6.05	6.08
1067	NASDAQ	FNCB	Tue, Dec 20, 2016	6.09	6.10	6.00	6.09
1066	NASDAQ	FNCB	Mon, Dec 19, 2016	6.10	6.10	6.01	6.01
1065	NASDAQ	FNCB	Fri, Dec 16, 2016	6.11	6.11	6.03	6.10
1064	NASDAQ	FNCB	Thu, Dec 15, 2016	6.24	6.24	6.05	6.11
1063	NASDAQ	FNCB	Wed, Dec 14, 2016	6.05	6.10	6.01	6.04
1062	NASDAQ	FNCB	Tue, Dec 13, 2016	6.02	6.02	6.01	6.01
1061	NASDAQ	FNCB	Mon, Dec 12, 2016	6.05	6.05	6.04	6.05
1060	NASDAQ	FNCB	Fri, Dec 9, 2016	6.09	6.09	6.02	6.02
1059	NASDAQ	FNCB	Thu, Dec 8, 2016	6.10	6.10	6.02	6.04
1058	NASDAQ	FNCB	Wed, Dec 7, 2016	6.04	6.05	6.00	6.05
1057	NASDAQ	FNCB	Tue, Dec 6, 2016	6.03	6.03	5.95	5.95
1056	NASDAQ	FNCB	Mon, Dec 5, 2016	6.10	6.15	5.88	5.88
1055	NASDAQ	FNCB	Fri, Dec 2, 2016	6.00	6.30	6.00	5.94
1054	NASDAQ	FNCB	Thu, Dec 1, 2016	5.97	6.00	5.90	5.90
1053	NASDAQ	FNCB	Wed, Nov 30, 2016	5.80	5.84	5.80	5.80
1052	NASDAQ	FNCB	Tue, Nov 29, 2016	5.83	5.83	5.83	5.83
1051	NASDAQ	FNCB	Fri, Nov 25, 2016	5.70	5.75	5.60	5.75
1050	NASDAQ	FNCB	Wed, Nov 23, 2016	5.70	5.70	5.70	5.70
1049	NASDAQ	FNCB	Tue, Nov 22, 2016	5.69	5.70	5.67	5.70
1048	NASDAQ	FNCB	Mon, Nov 21, 2016	5.60	5.60	5.50	5.60
1047	NASDAQ	FNCB	Fri, Nov 18, 2016	5.60	5.60	5.60	5.60
1046	NASDAQ	FNCB	Thu, Nov 17, 2016	5.65	5.73	5.65	5.70
1045	NASDAQ	FNCB	Wed, Nov 16, 2016	5.50	5.50	5.50	5.50
1044	NASDAQ	FNCB	Tue, Nov 15, 2016	5.50	5.50	5.50	5.50
1043	NASDAQ	FNCB	Mon, Nov 14, 2016	5.45	5.75	5.45	5.75
1042	NASDAQ	FNCB	Fri, Nov 11, 2016	5.30	5.45	5.30	5.40
1041	NASDAQ	FNCB	Thu, Nov 10, 2016	5.30	5.30	5.30	5.30
1040	NASDAQ	FNCB	Tue, Nov 8, 2016	5.25	5.30	5.25	5.30
1039	NASDAQ	FNCB	Fri, Nov 4, 2016	5.20	5.30	5.15	5.30
1038	NASDAQ	FNCB	Thu, Nov 3, 2016	5.35	5.35	5.20	5.20
1037	NASDAQ	FNCB	Wed, Nov 2, 2016	5.24	5.24	5.24	5.24
1036	NASDAQ	FNCB	Tue, Nov 1, 2016	5.24	5.24	5.24	5.24
1035	NASDAQ	FNCB	Fri, Oct 28, 2016	5.40	5.40	5.24	5.24
1034	NASDAQ	FNCB	Thu, Oct 27, 2016	5.30	5.45	5.15	5.45
1033	NASDAQ	FNCB	Wed, Oct 26, 2016	5.18	5.18	5.18	5.18
1032	NASDAQ	FNCB	Tue, Oct 25, 2016	5.18	5.18	5.18	5.18
1031	NASDAQ	FNCB	Mon, Oct 24, 2016	5.30	5.30	5.20	5.20
1030	NASDAQ	FNCB	Fri, Oct 21, 2016	5.30	5.30	5.30	5.30
1029	NASDAQ	FNCB	Wed, Oct 19, 2016	5.30	5.30	5.30	5.30
1028	NASDAQ	FNCB	Tue, Oct 18, 2016	5.30	5.30	5.30	5.30
1027	NASDAQ	FNCB	Mon, Oct 17, 2016	5.10	5.20	5.10	5.12
1026	NASDAQ	FNCB	Fri, Oct 14, 2016	5.25	5.25	5.25	5.25
1025	NASDAQ	FNCB	Thu, Oct 13, 2016	5.25	5.25	5.12	5.12
1024	NASDAQ	FNCB	Wed, Oct 12, 2016	5.25	5.30	5.25	5.30
1023	NASDAQ	FNCB	Tue, Oct 11, 2016	5.20	5.20	5.20	5.20
1022	NASDAQ	FNCB	Mon, Oct 10, 2016	5.07	5.07	5.07	5.07
1021	NASDAQ	FNCB	Fri, Oct 7, 2016	5.06	5.06	5.06	5.06
1020	NASDAQ	FNCB	Thu, Oct 6, 2016	5.07	5.30	5.05	5.05
1019	NASDAQ	FNCB	Wed, Oct 5, 2016	5.05	5.05	5.05	5.05
1018	NASDAQ	FNCB	Tue, Oct 4, 2016	5.02	5.02	5.02	5.02
1017	NASDAQ	FNCB	Mon, Oct 3, 2016	5.10	5.10	5.00	5.05
1016	NASDAQ	FNCB	Fri, Sep 30, 2016	5.05	5.10	5.00	5.00
1015	NASDAQ	FNCB	Thu, Sep 29, 2016	4.95	4.95	4.95	4.95
1014	NASDAQ	FNCB	Wed, Sep 28, 2016	4.93	5.01	4.85	5.01
1013	NASDAQ	FNCB	Tue, Sep 27, 2016	4.98	5.00	4.93	5.00
1012	NASDAQ	FNCB	Fri, Sep 23, 2016	4.99	5.00	4.99	5.00
1011	NASDAQ	FNCB	Thu, Sep 22, 2016	5.00	5.07	4.99	5.00
1010	NASDAQ	FNCB	Wed, Sep 21, 2016	5.05	5.07	5.05	5.07
1009	NASDAQ	FNCB	Tue, Sep 20, 2016	5.00	5.10	4.99	5.10
1008	NASDAQ	FNCB	Mon, Sep 19, 2016	4.99	4.99	4.99	4.99
1007	NASDAQ	FNCB	Fri, Sep 16, 2016	4.98	4.99	4.98	4.99
1006	NASDAQ	FNCB	Thu, Sep 15, 2016	4.99	4.99	4.98	4.99
1005	NASDAQ	FNCB	Wed, Sep 14, 2016	4.99	4.99	4.99	4.99
1004	NASDAQ	FNCB	Tue, Sep 13, 2016	4.99	4.99	4.95	4.99
1003	NASDAQ	FNCB	Mon, Sep 12, 2016	5.00	5.00	4.91	4.99
1002	NASDAQ	FNCB	Fri, Sep 9, 2016	4.99	5.00	4.99	4.99
1001	NASDAQ	FNCB	Thu, Sep 8, 2016	5.10	5.11	4.82	4.99
1000	NASDAQ	FNCB	Wed, Sep 7, 2016	5.14	5.14	5.04	5.05
999	NASDAQ	FNCB	Tue, Sep 6, 2016	5.15	5.15	5.10	5.15
998	NASDAQ	FNCB	Fri, Sep 2, 2016	5.15	5.15	5.15	5.15
997	NASDAQ	FNCB	Thu, Sep 1, 2016	5.03	5.03	5.03	5.03
996	NASDAQ	FNCB	Wed, Aug 31, 2016	5.21	5.27	5.03	5.03
995	NASDAQ	FNCB	Tue, Aug 30, 2016	5.28	5.30	5.25	5.25
994	NASDAQ	FNCB	Mon, Aug 29, 2016	5.29	5.29	4.75	4.75
993	NASDAQ	FNCB	Fri, Aug 26, 2016	5.28	5.28	5.28	5.28
992	NASDAQ	FNCB	Thu, Aug 25, 2016	5.31	5.40	5.31	5.40
991	NASDAQ	FNCB	Wed, Aug 24, 2016	5.42	5.42	5.31	5.31
990	NASDAQ	FNCB	Mon, Aug 22, 2016	5.43	5.45	5.42	5.45
989	NASDAQ	FNCB	Fri, Aug 19, 2016	5.42	5.42	5.42	5.42
988	NASDAQ	FNCB	Thu, Aug 18, 2016	5.44	5.45	5.44	5.45
987	NASDAQ	FNCB	Wed, Aug 17, 2016	5.45	5.45	5.45	5.45
986	NASDAQ	FNCB	Tue, Aug 16, 2016	5.50	5.50	5.43	5.43
985	NASDAQ	FNCB	Mon, Aug 15, 2016	5.60	5.75	5.60	5.75
984	NASDAQ	FNCB	Thu, Aug 11, 2016	5.50	5.51	5.50	5.51
983	NASDAQ	FNCB	Wed, Aug 10, 2016	5.65	5.65	5.50	5.50
982	NASDAQ	FNCB	Tue, Aug 9, 2016	5.75	5.75	5.75	5.75
981	NASDAQ	FNCB	Mon, Aug 8, 2016	5.51	5.60	5.51	5.60
980	NASDAQ	FNCB	Fri, Aug 5, 2016	5.43	5.43	5.43	5.43
979	NASDAQ	FNCB	Thu, Aug 4, 2016	5.43	5.43	5.43	5.43
978	NASDAQ	FNCB	Wed, Aug 3, 2016	5.61	5.61	5.43	5.43
977	NASDAQ	FNCB	Tue, Aug 2, 2016	5.61	5.64	5.61	5.64
976	NASDAQ	FNCB	Mon, Aug 1, 2016	5.75	5.75	5.61	5.61
975	NASDAQ	FNCB	Fri, Jul 29, 2016	5.50	5.50	5.43	5.43
974	NASDAQ	FNCB	Thu, Jul 28, 2016	5.50	5.50	5.50	5.50
973	NASDAQ	FNCB	Wed, Jul 27, 2016	5.42	5.75	5.42	5.75
972	NASDAQ	FNCB	Tue, Jul 26, 2016	5.60	5.60	5.60	5.60
971	NASDAQ	FNCB	Mon, Jul 25, 2016	5.65	5.65	5.36	5.60
970	NASDAQ	FNCB	Fri, Jul 22, 2016	5.50	5.85	5.48	5.85
969	NASDAQ	FNCB	Thu, Jul 21, 2016	5.51	5.51	5.49	5.50
968	NASDAQ	FNCB	Wed, Jul 20, 2016	5.80	5.80	5.60	5.60
967	NASDAQ	FNCB	Tue, Jul 19, 2016	5.70	5.80	5.34	5.80
966	NASDAQ	FNCB	Mon, Jul 18, 2016	5.75	5.75	5.75	5.75
965	NASDAQ	FNCB	Fri, Jul 15, 2016	5.75	5.75	5.75	5.75
964	NASDAQ	FNCB	Thu, Jul 14, 2016	5.70	5.70	5.70	5.70
963	NASDAQ	FNCB	Wed, Jul 13, 2016	5.85	5.85	5.70	5.70
962	NASDAQ	FNCB	Tue, Jul 12, 2016	5.55	5.70	5.55	5.70
961	NASDAQ	FNCB	Mon, Jul 11, 2016	5.83	5.83	5.60	5.60
960	NASDAQ	FNCB	Fri, Jul 8, 2016	5.85	5.85	5.85	5.85
959	NASDAQ	FNCB	Thu, Jul 7, 2016	5.85	5.85	5.85	5.85
958	NASDAQ	FNCB	Wed, Jul 6, 2016	5.85	5.85	5.85	5.85
957	NASDAQ	FNCB	Tue, Jul 5, 2016	5.85	6.00	5.61	6.00
956	NASDAQ	FNCB	Fri, Jul 1, 2016	5.60	5.60	5.60	5.60
955	NASDAQ	FNCB	Thu, Jun 30, 2016	5.60	5.60	5.60	5.60
954	NASDAQ	FNCB	Wed, Jun 29, 2016	5.80	5.80	5.80	5.80
953	NASDAQ	FNCB	Tue, Jun 28, 2016	5.51	5.90	5.51	5.80
952	NASDAQ	FNCB	Mon, Jun 27, 2016	5.80	5.90	5.70	5.70
951	NASDAQ	FNCB	Fri, Jun 24, 2016	5.78	5.78	5.78	5.78
950	NASDAQ	FNCB	Thu, Jun 23, 2016	5.81	5.81	5.81	5.81
949	NASDAQ	FNCB	Wed, Jun 22, 2016	5.80	5.85	5.80	5.81
948	NASDAQ	FNCB	Tue, Jun 21, 2016	5.88	5.89	5.88	5.89
947	NASDAQ	FNCB	Mon, Jun 20, 2016	6.00	6.00	5.80	5.80
946	NASDAQ	FNCB	Fri, Jun 17, 2016	5.90	6.00	5.90	6.00
945	NASDAQ	FNCB	Thu, Jun 16, 2016	5.97	5.97	5.95	5.95
944	NASDAQ	FNCB	Wed, Jun 15, 2016	5.95	5.95	5.85	5.95
943	NASDAQ	FNCB	Tue, Jun 14, 2016	5.93	5.93	5.83	5.83
942	NASDAQ	FNCB	Mon, Jun 13, 2016	5.90	6.00	5.90	6.00
941	NASDAQ	FNCB	Fri, Jun 10, 2016	5.60	5.60	5.60	5.60
940	NASDAQ	FNCB	Thu, Jun 9, 2016	5.60	5.60	5.60	5.60
939	NASDAQ	FNCB	Wed, Jun 8, 2016	5.60	5.60	5.60	5.60
938	NASDAQ	FNCB	Tue, Jun 7, 2016	5.90	5.90	5.60	5.60
937	NASDAQ	FNCB	Mon, Jun 6, 2016	6.00	6.00	5.70	5.85
936	NASDAQ	FNCB	Fri, Jun 3, 2016	6.00	6.00	6.00	6.00
935	NASDAQ	FNCB	Thu, Jun 2, 2016	6.00	6.00	6.00	6.00
934	NASDAQ	FNCB	Wed, Jun 1, 2016	5.70	5.70	5.60	5.70
933	NASDAQ	FNCB	Tue, May 31, 2016	6.00	6.00	6.00	6.00
932	NASDAQ	FNCB	Fri, May 27, 2016	6.00	6.00	6.00	6.00
931	NASDAQ	FNCB	Thu, May 26, 2016	6.00	6.00	6.00	6.00
930	NASDAQ	FNCB	Wed, May 25, 2016	6.00	6.00	6.00	6.00
929	NASDAQ	FNCB	Tue, May 24, 2016	5.50	6.00	5.50	6.00
928	NASDAQ	FNCB	Mon, May 23, 2016	5.55	5.55	5.50	5.50
927	NASDAQ	FNCB	Fri, May 20, 2016	5.50	5.50	5.50	5.50
926	NASDAQ	FNCB	Thu, May 19, 2016	5.55	5.55	5.50	5.50
925	NASDAQ	FNCB	Wed, May 18, 2016	5.50	5.64	5.50	5.64
924	NASDAQ	FNCB	Tue, May 17, 2016	5.50	5.64	5.50	5.64
923	NASDAQ	FNCB	Mon, May 16, 2016	5.55	5.64	5.50	5.50
922	NASDAQ	FNCB	Fri, May 13, 2016	5.65	5.85	5.65	5.65
921	NASDAQ	FNCB	Thu, May 12, 2016	5.65	5.65	5.65	5.65
920	NASDAQ	FNCB	Wed, May 11, 2016	5.65	5.65	5.57	5.65
919	NASDAQ	FNCB	Tue, May 10, 2016	5.65	5.65	5.65	5.65
918	NASDAQ	FNCB	Mon, May 9, 2016	5.70	5.70	5.57	5.57
917	NASDAQ	FNCB	Fri, May 6, 2016	5.92	5.92	5.92	5.92
916	NASDAQ	FNCB	Thu, May 5, 2016	5.70	5.70	5.70	5.70
915	NASDAQ	FNCB	Wed, May 4, 2016	5.70	5.70	5.70	5.70
914	NASDAQ	FNCB	Tue, May 3, 2016	5.81	5.81	5.71	5.71
913	NASDAQ	FNCB	Mon, May 2, 2016	5.82	5.82	5.82	5.82
912	NASDAQ	FNCB	Fri, Apr 29, 2016	5.82	5.82	5.82	5.82
911	NASDAQ	FNCB	Thu, Apr 28, 2016	6.04	6.04	5.82	5.82
910	NASDAQ	FNCB	Wed, Apr 27, 2016	6.02	6.02	6.02	6.02
909	NASDAQ	FNCB	Tue, Apr 26, 2016	6.04	6.04	6.04	6.04
908	NASDAQ	FNCB	Mon, Apr 25, 2016	5.95	6.04	5.95	6.04
907	NASDAQ	FNCB	Fri, Apr 22, 2016	5.77	5.77	5.77	5.77
906	NASDAQ	FNCB	Thu, Apr 21, 2016	6.02	6.02	5.77	5.77
905	NASDAQ	FNCB	Wed, Apr 20, 2016	6.02	6.02	6.02	6.02
904	NASDAQ	FNCB	Tue, Apr 19, 2016	6.00	6.00	6.00	6.00
903	NASDAQ	FNCB	Mon, Apr 18, 2016	6.10	6.10	6.00	6.00
902	NASDAQ	FNCB	Thu, Apr 14, 2016	6.00	6.00	6.00	6.00
901	NASDAQ	FNCB	Wed, Apr 13, 2016	6.00	6.10	6.00	6.10
900	NASDAQ	FNCB	Tue, Apr 12, 2016	5.96	5.96	5.96	5.96
899	NASDAQ	FNCB	Fri, Apr 8, 2016	0.00	0.00	0.00	5.95
898	NASDAQ	FNCB	Thu, Apr 7, 2016	6.01	6.01	5.95	5.95
897	NASDAQ	FNCB	Mon, Apr 4, 2016	6.04	6.04	6.02	6.02
896	NASDAQ	FNCB	Fri, Apr 1, 2016	0.00	0.00	0.00	6.12
895	NASDAQ	FNCB	Thu, Mar 31, 2016	6.14	6.14	6.10	6.12
894	NASDAQ	FNCB	Wed, Mar 30, 2016	0.00	0.00	0.00	6.10
893	NASDAQ	FNCB	Tue, Mar 29, 2016	6.05	6.10	6.02	6.10
892	NASDAQ	FNCB	Wed, Mar 23, 2016	6.45	6.45	6.45	6.45
891	NASDAQ	FNCB	Tue, Mar 22, 2016	6.19	6.19	6.10	6.10
890	NASDAQ	FNCB	Mon, Mar 21, 2016	6.11	6.11	6.11	6.11
889	NASDAQ	FNCB	Fri, Mar 18, 2016	6.11	6.11	6.11	6.11
888	NASDAQ	FNCB	Thu, Mar 17, 2016	6.59	6.59	6.50	6.50
887	NASDAQ	FNCB	Wed, Mar 16, 2016	6.10	6.63	6.10	6.60
886	NASDAQ	FNCB	Fri, Mar 11, 2016	6.00	6.00	6.00	6.00
885	NASDAQ	FNCB	Mon, Mar 7, 2016	0.00	0.00	0.00	5.77
884	NASDAQ	FNCB	Fri, Mar 4, 2016	6.50	6.50	5.77	5.77
883	NASDAQ	FNCB	Thu, Mar 3, 2016	6.45	6.50	6.45	6.50
882	NASDAQ	FNCB	Wed, Mar 2, 2016	6.35	6.35	6.35	6.35
881	NASDAQ	FNCB	Tue, Mar 1, 2016	6.35	6.35	6.35	6.35
880	NASDAQ	FNCB	Fri, Feb 26, 2016	5.45	5.95	5.45	5.95
879	NASDAQ	FNCB	Thu, Feb 25, 2016	5.45	5.45	5.45	5.45
878	NASDAQ	FNCB	Wed, Feb 24, 2016	5.40	5.40	5.30	5.30
877	NASDAQ	FNCB	Tue, Feb 23, 2016	5.45	5.50	5.40	5.40
876	NASDAQ	FNCB	Fri, Feb 19, 2016	5.30	5.30	5.30	5.30
875	NASDAQ	FNCB	Thu, Feb 18, 2016	5.40	5.57	5.35	5.57
874	NASDAQ	FNCB	Wed, Feb 17, 2016	5.75	5.80	5.31	5.35
873	NASDAQ	FNCB	Tue, Feb 16, 2016	5.75	5.75	5.74	5.74
872	NASDAQ	FNCB	Thu, Feb 11, 2016	6.35	6.35	5.30	5.60
871	NASDAQ	FNCB	Tue, Feb 9, 2016	6.58	6.70	6.45	6.55
870	NASDAQ	FNCB	Mon, Feb 8, 2016	6.22	6.45	6.22	6.45
869	NASDAQ	FNCB	Fri, Feb 5, 2016	5.95	6.40	5.85	6.40
868	NASDAQ	FNCB	Wed, Feb 3, 2016	6.10	6.10	5.25	5.25
867	NASDAQ	FNCB	Mon, Feb 1, 2016	5.25	6.90	5.25	5.76
866	NASDAQ	FNCB	Fri, Jan 29, 2016	5.19	5.19	5.15	5.15
865	NASDAQ	FNCB	Wed, Jan 27, 2016	5.20	5.20	5.17	5.17
864	NASDAQ	FNCB	Tue, Jan 26, 2016	5.15	5.25	5.15	5.25
863	NASDAQ	FNCB	Mon, Jan 25, 2016	5.15	5.15	5.15	5.15
862	NASDAQ	FNCB	Fri, Jan 22, 2016	5.15	5.15	5.15	5.15
861	NASDAQ	FNCB	Thu, Jan 21, 2016	5.15	5.18	5.11	5.15
860	NASDAQ	FNCB	Wed, Jan 20, 2016	5.21	5.21	5.15	5.15
859	NASDAQ	FNCB	Tue, Jan 19, 2016	5.21	5.21	5.21	5.21
858	NASDAQ	FNCB	Fri, Jan 15, 2016	5.25	5.25	5.20	5.21
857	NASDAQ	FNCB	Thu, Jan 14, 2016	5.25	5.40	5.25	5.40
856	NASDAQ	FNCB	Tue, Jan 12, 2016	5.35	5.40	5.25	5.40
855	NASDAQ	FNCB	Mon, Jan 11, 2016	5.30	5.32	5.30	5.32
854	NASDAQ	FNCB	Fri, Jan 8, 2016	5.27	5.27	5.26	5.27
853	NASDAQ	FNCB	Thu, Jan 7, 2016	5.28	5.28	5.27	5.27
852	NASDAQ	FNCB	Wed, Jan 6, 2016	5.28	5.28	5.28	5.28
851	NASDAQ	FNCB	Tue, Jan 5, 2016	5.27	5.27	5.27	5.27
850	NASDAQ	FNCB	Mon, Jan 4, 2016	5.40	5.40	5.40	5.40
849	NASDAQ	FNCB	Wed, Dec 30, 2015	5.30	5.30	5.20	5.25
848	NASDAQ	FNCB	Tue, Dec 29, 2015	5.26	5.50	5.26	5.50
847	NASDAQ	FNCB	Mon, Dec 28, 2015	5.26	5.26	5.26	5.26
846	NASDAQ	FNCB	Thu, Dec 24, 2015	5.41	5.41	5.24	5.25
845	NASDAQ	FNCB	Wed, Dec 23, 2015	5.21	5.49	5.21	5.49
844	NASDAQ	FNCB	Tue, Dec 22, 2015	5.20	5.25	5.20	5.25
843	NASDAQ	FNCB	Mon, Dec 21, 2015	5.21	5.28	5.20	5.20
842	NASDAQ	FNCB	Fri, Dec 18, 2015	5.21	5.25	5.20	5.25
841	NASDAQ	FNCB	Thu, Dec 17, 2015	5.20	5.25	5.20	5.25
840	NASDAQ	FNCB	Wed, Dec 16, 2015	5.20	5.25	5.20	5.20
839	NASDAQ	FNCB	Tue, Dec 15, 2015	5.16	5.20	5.16	5.20
838	NASDAQ	FNCB	Mon, Dec 14, 2015	5.15	5.15	5.15	5.15
837	NASDAQ	FNCB	Fri, Dec 11, 2015	5.18	5.20	5.15	5.15
836	NASDAQ	FNCB	Wed, Dec 9, 2015	5.45	5.45	5.17	5.40
835	NASDAQ	FNCB	Mon, Dec 7, 2015	5.30	5.30	5.17	5.30
834	NASDAQ	FNCB	Fri, Dec 4, 2015	5.25	5.30	5.25	5.30
833	NASDAQ	FNCB	Thu, Dec 3, 2015	5.30	5.30	5.30	5.30
832	NASDAQ	FNCB	Wed, Dec 2, 2015	5.15	5.30	5.15	5.30
831	NASDAQ	FNCB	Wed, Nov 25, 2015	5.15	5.15	5.15	5.15
830	NASDAQ	FNCB	Mon, Nov 23, 2015	5.15	5.23	5.15	5.15
829	NASDAQ	FNCB	Thu, Nov 19, 2015	5.20	5.20	5.20	5.20
828	NASDAQ	FNCB	Wed, Nov 18, 2015	5.15	5.20	5.15	5.15
827	NASDAQ	FNCB	Tue, Nov 17, 2015	5.15	5.15	5.15	5.15
826	NASDAQ	FNCB	Mon, Nov 16, 2015	5.16	5.16	5.10	5.15
825	NASDAQ	FNCB	Fri, Nov 13, 2015	5.15	5.20	5.15	5.15
824	NASDAQ	FNCB	Thu, Nov 12, 2015	5.20	5.20	5.15	5.15
823	NASDAQ	FNCB	Wed, Nov 11, 2015	5.10	5.10	5.10	5.10
822	NASDAQ	FNCB	Tue, Nov 10, 2015	5.10	5.15	5.10	5.10
821	NASDAQ	FNCB	Mon, Nov 9, 2015	5.10	5.15	5.10	5.15
820	NASDAQ	FNCB	Fri, Nov 6, 2015	5.10	5.10	5.10	5.10
819	NASDAQ	FNCB	Wed, Nov 4, 2015	5.10	5.10	5.08	5.08
818	NASDAQ	FNCB	Tue, Nov 3, 2015	5.14	5.14	5.10	5.10
817	NASDAQ	FNCB	Fri, Oct 30, 2015	5.10	5.10	5.10	5.10
816	NASDAQ	FNCB	Thu, Oct 29, 2015	5.10	5.15	5.10	5.10
815	NASDAQ	FNCB	Wed, Oct 28, 2015	5.15	5.20	5.15	5.20
814	NASDAQ	FNCB	Tue, Oct 27, 2015	5.10	5.10	5.06	5.08
813	NASDAQ	FNCB	Mon, Oct 26, 2015	5.10	5.10	5.10	5.10
812	NASDAQ	FNCB	Wed, Oct 21, 2015	5.10	5.20	5.10	5.20
811	NASDAQ	FNCB	Tue, Oct 20, 2015	5.08	5.08	5.06	5.06
810	NASDAQ	FNCB	Mon, Oct 19, 2015	5.08	5.09	5.08	5.09
809	NASDAQ	FNCB	Thu, Oct 15, 2015	5.10	5.10	5.08	5.08
808	NASDAQ	FNCB	Tue, Oct 13, 2015	5.08	5.10	5.08	5.10
807	NASDAQ	FNCB	Mon, Oct 12, 2015	5.08	5.08	5.08	5.08
806	NASDAQ	FNCB	Fri, Oct 9, 2015	5.15	5.15	5.08	5.08
805	NASDAQ	FNCB	Thu, Oct 8, 2015	5.10	5.20	5.10	5.20
804	NASDAQ	FNCB	Wed, Oct 7, 2015	5.15	5.20	5.10	5.10
803	NASDAQ	FNCB	Tue, Oct 6, 2015	5.20	5.20	5.15	5.15
802	NASDAQ	FNCB	Mon, Oct 5, 2015	5.10	5.10	5.10	5.10
801	NASDAQ	FNCB	Fri, Oct 2, 2015	5.10	5.10	5.10	5.10
800	NASDAQ	FNCB	Tue, Sep 29, 2015	5.15	5.20	5.15	5.19
799	NASDAQ	FNCB	Mon, Sep 28, 2015	5.10	5.10	5.10	5.10
798	NASDAQ	FNCB	Fri, Sep 25, 2015	5.15	5.15	5.10	5.10
797	NASDAQ	FNCB	Thu, Sep 24, 2015	5.12	5.12	5.10	5.10
796	NASDAQ	FNCB	Wed, Sep 23, 2015	5.12	5.12	5.12	5.12
795	NASDAQ	FNCB	Mon, Sep 21, 2015	5.12	5.12	5.12	5.12
794	NASDAQ	FNCB	Fri, Sep 18, 2015	5.12	5.12	5.12	5.12
793	NASDAQ	FNCB	Thu, Sep 17, 2015	5.14	5.14	5.14	5.14
792	NASDAQ	FNCB	Tue, Sep 15, 2015	5.10	5.10	5.10	5.10
791	NASDAQ	FNCB	Mon, Sep 14, 2015	5.10	5.15	5.10	5.15
790	NASDAQ	FNCB	Fri, Sep 11, 2015	5.20	5.20	5.10	5.10
789	NASDAQ	FNCB	Thu, Sep 10, 2015	5.20	5.20	5.10	5.10
788	NASDAQ	FNCB	Wed, Sep 9, 2015	5.20	5.20	5.20	5.20
787	NASDAQ	FNCB	Tue, Sep 8, 2015	5.20	5.28	5.20	5.20
786	NASDAQ	FNCB	Fri, Sep 4, 2015	5.10	5.10	5.10	5.10
785	NASDAQ	FNCB	Tue, Sep 1, 2015	5.10	5.10	5.02	5.02
784	NASDAQ	FNCB	Mon, Aug 31, 2015	5.02	5.10	5.02	5.10
783	NASDAQ	FNCB	Fri, Aug 28, 2015	5.02	5.10	5.02	5.10
782	NASDAQ	FNCB	Thu, Aug 27, 2015	5.15	5.15	5.15	5.15
781	NASDAQ	FNCB	Wed, Aug 26, 2015	5.38	5.38	5.02	5.02
780	NASDAQ	FNCB	Tue, Aug 25, 2015	5.30	5.30	5.30	5.30
779	NASDAQ	FNCB	Mon, Aug 24, 2015	5.15	5.15	5.08	5.08
778	NASDAQ	FNCB	Thu, Aug 20, 2015	5.20	5.20	5.10	5.20
777	NASDAQ	FNCB	Thu, Aug 13, 2015	5.21	5.40	5.21	5.40
776	NASDAQ	FNCB	Tue, Aug 11, 2015	5.55	5.55	5.20	5.20
775	NASDAQ	FNCB	Mon, Aug 10, 2015	5.65	5.68	5.65	5.68
774	NASDAQ	FNCB	Thu, Aug 6, 2015	5.65	5.65	5.65	5.65
773	NASDAQ	FNCB	Tue, Aug 4, 2015	5.65	5.65	5.65	5.65
772	NASDAQ	FNCB	Mon, Aug 3, 2015	5.65	5.65	5.65	5.65
771	NASDAQ	FNCB	Fri, Jul 31, 2015	5.75	5.75	5.67	5.68
770	NASDAQ	FNCB	Wed, Jul 29, 2015	5.70	5.70	5.70	5.70
769	NASDAQ	FNCB	Tue, Jul 28, 2015	5.56	5.56	5.51	5.51
768	NASDAQ	FNCB	Mon, Jul 27, 2015	5.75	5.75	5.75	5.75
767	NASDAQ	FNCB	Wed, Jul 22, 2015	5.60	5.60	5.60	5.60
766	NASDAQ	FNCB	Mon, Jul 20, 2015	6.00	6.00	5.60	5.60
765	NASDAQ	FNCB	Wed, Jul 15, 2015	5.79	5.79	5.75	5.75
764	NASDAQ	FNCB	Tue, Jul 14, 2015	5.75	5.75	5.75	5.75
763	NASDAQ	FNCB	Fri, Jul 10, 2015	6.00	6.00	6.00	6.00
762	NASDAQ	FNCB	Thu, Jul 9, 2015	5.75	5.88	5.75	5.75
761	NASDAQ	FNCB	Wed, Jul 8, 2015	5.75	5.75	5.75	5.75
760	NASDAQ	FNCB	Mon, Jul 6, 2015	5.80	5.95	5.75	5.90
759	NASDAQ	FNCB	Tue, Jun 30, 2015	6.05	6.05	6.05	6.05
758	NASDAQ	FNCB	Mon, Jun 29, 2015	6.00	6.05	5.85	5.85
757	NASDAQ	FNCB	Thu, Jun 25, 2015	6.02	6.05	6.02	6.05
756	NASDAQ	FNCB	Wed, Jun 24, 2015	5.99	6.00	5.99	6.00
755	NASDAQ	FNCB	Thu, Jun 18, 2015	6.05	6.05	5.93	5.93
754	NASDAQ	FNCB	Wed, Jun 17, 2015	6.30	6.30	6.05	6.05
753	NASDAQ	FNCB	Tue, Jun 16, 2015	6.30	6.30	6.05	6.05
752	NASDAQ	FNCB	Mon, Jun 15, 2015	6.10	6.15	6.10	6.15
751	NASDAQ	FNCB	Fri, Jun 12, 2015	6.48	6.48	6.10	6.28
750	NASDAQ	FNCB	Thu, Jun 11, 2015	6.20	6.25	6.20	6.20
749	NASDAQ	FNCB	Wed, Jun 10, 2015	6.25	6.25	6.25	6.25
748	NASDAQ	FNCB	Tue, Jun 9, 2015	6.10	6.10	6.10	6.10
747	NASDAQ	FNCB	Mon, Jun 8, 2015	6.05	6.10	6.05	6.10
746	NASDAQ	FNCB	Fri, Jun 5, 2015	6.15	6.15	6.05	6.05
745	NASDAQ	FNCB	Wed, Jun 3, 2015	6.25	6.25	6.07	6.07
744	NASDAQ	FNCB	Tue, Jun 2, 2015	6.20	6.48	6.10	6.10
743	NASDAQ	FNCB	Mon, Jun 1, 2015	6.20	6.20	6.20	6.20
742	NASDAQ	FNCB	Fri, May 29, 2015	6.11	6.11	6.11	6.11
741	NASDAQ	FNCB	Thu, May 28, 2015	6.25	6.50	6.11	6.11
740	NASDAQ	FNCB	Wed, May 27, 2015	6.25	6.25	6.25	6.25
739	NASDAQ	FNCB	Tue, May 26, 2015	6.25	6.25	6.25	6.25
738	NASDAQ	FNCB	Thu, May 21, 2015	6.25	6.26	6.25	6.25
737	NASDAQ	FNCB	Wed, May 20, 2015	6.49	6.49	6.47	6.47
736	NASDAQ	FNCB	Tue, May 19, 2015	6.50	6.50	6.50	6.50
735	NASDAQ	FNCB	Mon, May 18, 2015	6.04	6.55	6.04	6.55
734	NASDAQ	FNCB	Fri, May 15, 2015	5.99	6.19	5.99	6.04
733	NASDAQ	FNCB	Thu, May 14, 2015	5.95	5.95	5.95	5.95
732	NASDAQ	FNCB	Wed, May 13, 2015	5.90	5.90	5.90	5.90
731	NASDAQ	FNCB	Mon, May 11, 2015	5.90	5.90	5.85	5.85
730	NASDAQ	FNCB	Thu, May 7, 2015	5.75	5.75	5.75	5.75
729	NASDAQ	FNCB	Wed, May 6, 2015	5.51	5.51	5.49	5.49
728	NASDAQ	FNCB	Tue, May 5, 2015	5.75	5.75	5.51	5.51
727	NASDAQ	FNCB	Mon, May 4, 2015	5.51	5.51	5.51	5.51
726	NASDAQ	FNCB	Thu, Apr 30, 2015	5.74	5.74	5.45	5.45
725	NASDAQ	FNCB	Tue, Apr 28, 2015	5.55	5.59	5.55	5.59
724	NASDAQ	FNCB	Mon, Apr 27, 2015	5.49	5.49	5.45	5.45
723	NASDAQ	FNCB	Wed, Apr 22, 2015	5.38	5.45	5.30	5.45
722	NASDAQ	FNCB	Mon, Apr 20, 2015	5.54	5.59	5.26	5.26
721	NASDAQ	FNCB	Fri, Apr 17, 2015	5.50	5.50	5.50	5.50
720	NASDAQ	FNCB	Thu, Apr 16, 2015	5.38	5.45	5.38	5.45
719	NASDAQ	FNCB	Wed, Apr 15, 2015	5.36	5.40	5.35	5.37
718	NASDAQ	FNCB	Tue, Apr 14, 2015	5.36	5.36	5.32	5.36
717	NASDAQ	FNCB	Mon, Apr 13, 2015	5.40	5.40	5.37	5.37
716	NASDAQ	FNCB	Fri, Apr 10, 2015	5.45	5.45	5.41	5.41
715	NASDAQ	FNCB	Thu, Apr 9, 2015	5.90	5.90	5.55	5.55
714	NASDAQ	FNCB	Wed, Apr 8, 2015	5.75	5.95	5.70	5.76
713	NASDAQ	FNCB	Tue, Apr 7, 2015	5.45	5.65	5.41	5.65
712	NASDAQ	FNCB	Mon, Apr 6, 2015	5.25	5.25	5.18	5.25
711	NASDAQ	FNCB	Thu, Apr 2, 2015	5.20	5.25	5.15	5.15
710	NASDAQ	FNCB	Wed, Apr 1, 2015	5.27	5.27	5.27	5.27
709	NASDAQ	FNCB	Tue, Mar 31, 2015	5.35	5.40	5.25	5.26
708	NASDAQ	FNCB	Mon, Mar 30, 2015	5.35	5.40	5.34	5.34
707	NASDAQ	FNCB	Fri, Mar 27, 2015	5.30	5.40	5.16	5.16
706	NASDAQ	FNCB	Thu, Mar 26, 2015	5.35	5.48	5.25	5.25
705	NASDAQ	FNCB	Wed, Mar 25, 2015	5.35	5.35	5.27	5.34
704	NASDAQ	FNCB	Tue, Mar 24, 2015	5.35	5.35	5.35	5.35
703	NASDAQ	FNCB	Mon, Mar 23, 2015	5.35	5.70	5.35	5.35
702	NASDAQ	FNCB	Fri, Mar 20, 2015	5.45	5.45	5.35	5.35
701	NASDAQ	FNCB	Thu, Mar 19, 2015	5.45	5.45	5.35	5.35
700	NASDAQ	FNCB	Tue, Mar 17, 2015	5.60	5.65	5.60	5.65
699	NASDAQ	FNCB	Mon, Mar 16, 2015	5.59	5.60	5.59	5.60
698	NASDAQ	FNCB	Fri, Mar 13, 2015	5.42	5.42	5.42	5.42
697	NASDAQ	FNCB	Thu, Mar 12, 2015	5.90	5.90	5.40	5.90
696	NASDAQ	FNCB	Wed, Mar 11, 2015	5.80	5.88	5.80	5.88
695	NASDAQ	FNCB	Tue, Mar 10, 2015	5.47	5.50	5.35	5.35
694	NASDAQ	FNCB	Mon, Mar 9, 2015	5.90	5.95	5.50	5.50
693	NASDAQ	FNCB	Thu, Mar 5, 2015	5.70	5.71	5.70	5.71
692	NASDAQ	FNCB	Wed, Mar 4, 2015	5.70	5.70	5.70	5.70
691	NASDAQ	FNCB	Tue, Mar 3, 2015	5.75	5.75	5.70	5.70
690	NASDAQ	FNCB	Mon, Mar 2, 2015	5.90	5.90	5.90	5.90
689	NASDAQ	FNCB	Fri, Feb 27, 2015	5.95	5.95	5.95	5.95
688	NASDAQ	FNCB	Thu, Feb 26, 2015	5.95	5.95	5.95	5.95
687	NASDAQ	FNCB	Tue, Feb 24, 2015	5.90	5.90	5.90	5.90
686	NASDAQ	FNCB	Mon, Feb 23, 2015	5.60	5.85	5.60	5.85
685	NASDAQ	FNCB	Thu, Feb 19, 2015	5.70	5.74	5.69	5.69
684	NASDAQ	FNCB	Wed, Feb 18, 2015	5.60	5.70	5.60	5.70
683	NASDAQ	FNCB	Fri, Feb 13, 2015	5.50	5.50	5.50	5.50
682	NASDAQ	FNCB	Wed, Feb 11, 2015	5.47	5.50	5.47	5.50
681	NASDAQ	FNCB	Tue, Feb 10, 2015	5.60	5.60	5.12	5.12
680	NASDAQ	FNCB	Wed, Feb 4, 2015	5.45	5.45	5.35	5.40
679	NASDAQ	FNCB	Fri, Jan 30, 2015	5.45	5.45	5.45	5.45
678	NASDAQ	FNCB	Thu, Jan 29, 2015	5.45	5.45	5.45	5.45
677	NASDAQ	FNCB	Wed, Jan 28, 2015	5.40	5.45	5.40	5.45
676	NASDAQ	FNCB	Tue, Jan 27, 2015	5.60	5.75	5.50	5.75
675	NASDAQ	FNCB	Fri, Jan 23, 2015	5.85	5.85	5.85	5.85
674	NASDAQ	FNCB	Thu, Jan 22, 2015	5.80	5.80	5.80	5.80
673	NASDAQ	FNCB	Wed, Jan 21, 2015	5.60	5.75	5.60	5.75
672	NASDAQ	FNCB	Tue, Jan 20, 2015	5.70	5.75	5.70	5.75
671	NASDAQ	FNCB	Fri, Jan 16, 2015	5.85	5.85	5.65	5.65
670	NASDAQ	FNCB	Thu, Jan 15, 2015	5.77	5.77	5.70	5.70
669	NASDAQ	FNCB	Wed, Jan 14, 2015	5.75	5.75	5.75	5.75
668	NASDAQ	FNCB	Mon, Jan 12, 2015	5.90	5.90	5.71	5.71
667	NASDAQ	FNCB	Fri, Jan 9, 2015	5.90	5.90	5.90	5.90
666	NASDAQ	FNCB	Thu, Jan 8, 2015	5.90	5.91	5.90	5.91
665	NASDAQ	FNCB	Wed, Jan 7, 2015	6.00	6.00	5.80	5.85
664	NASDAQ	FNCB	Tue, Jan 6, 2015	6.00	6.00	6.00	6.00
663	NASDAQ	FNCB	Mon, Jan 5, 2015	6.00	6.10	6.00	6.10
662	NASDAQ	FNCB	Fri, Jan 2, 2015	6.00	6.00	6.00	6.00
661	NASDAQ	FNCB	Wed, Dec 31, 2014	6.05	6.05	6.00	6.00
660	NASDAQ	FNCB	Tue, Dec 30, 2014	6.10	6.10	6.00	6.00
659	NASDAQ	FNCB	Mon, Dec 29, 2014	5.96	5.98	5.96	5.98
658	NASDAQ	FNCB	Tue, Dec 23, 2014	6.10	6.10	5.80	5.80
657	NASDAQ	FNCB	Mon, Dec 22, 2014	6.10	6.10	5.80	5.80
656	NASDAQ	FNCB	Fri, Dec 19, 2014	5.85	5.90	5.75	5.90
655	NASDAQ	FNCB	Thu, Dec 18, 2014	6.06	6.06	5.90	5.90
654	NASDAQ	FNCB	Wed, Dec 17, 2014	5.75	6.10	5.75	6.00
653	NASDAQ	FNCB	Tue, Dec 16, 2014	5.69	5.75	5.69	5.75
652	NASDAQ	FNCB	Mon, Dec 15, 2014	5.90	5.90	5.60	5.60
651	NASDAQ	FNCB	Fri, Dec 12, 2014	6.00	6.05	5.90	5.90
650	NASDAQ	FNCB	Thu, Dec 11, 2014	5.98	6.05	5.98	6.05
649	NASDAQ	FNCB	Wed, Dec 10, 2014	6.00	6.05	5.85	6.05
648	NASDAQ	FNCB	Tue, Dec 9, 2014	6.01	6.01	5.80	5.80
647	NASDAQ	FNCB	Mon, Dec 8, 2014	6.01	6.01	6.01	6.01
646	NASDAQ	FNCB	Fri, Dec 5, 2014	6.15	6.25	6.01	6.25
645	NASDAQ	FNCB	Thu, Dec 4, 2014	6.14	6.14	6.14	6.14
644	NASDAQ	FNCB	Wed, Dec 3, 2014	6.14	6.15	6.14	6.14
643	NASDAQ	FNCB	Tue, Dec 2, 2014	6.02	6.02	6.00	6.00
642	NASDAQ	FNCB	Mon, Dec 1, 2014	6.05	6.15	6.02	6.15
641	NASDAQ	FNCB	Fri, Nov 28, 2014	6.25	6.25	6.25	6.25
640	NASDAQ	FNCB	Tue, Nov 25, 2014	6.24	6.40	6.24	6.40
639	NASDAQ	FNCB	Mon, Nov 24, 2014	6.27	6.27	6.27	6.27
638	NASDAQ	FNCB	Fri, Nov 21, 2014	6.26	6.26	6.26	6.26
637	NASDAQ	FNCB	Wed, Nov 19, 2014	6.25	6.45	6.25	6.45
636	NASDAQ	FNCB	Tue, Nov 18, 2014	6.25	6.25	6.25	6.25
635	NASDAQ	FNCB	Mon, Nov 17, 2014	6.49	6.49	6.30	6.30
634	NASDAQ	FNCB	Fri, Nov 14, 2014	6.40	6.40	6.25	6.30
633	NASDAQ	FNCB	Wed, Nov 12, 2014	6.10	6.20	6.10	6.20
632	NASDAQ	FNCB	Tue, Nov 11, 2014	6.25	6.25	6.25	6.25
631	NASDAQ	FNCB	Mon, Nov 10, 2014	6.06	6.06	6.06	6.06
630	NASDAQ	FNCB	Fri, Nov 7, 2014	6.00	6.06	6.00	6.06
629	NASDAQ	FNCB	Thu, Nov 6, 2014	6.10	6.20	6.10	6.10
628	NASDAQ	FNCB	Wed, Nov 5, 2014	6.50	6.50	6.50	6.50
627	NASDAQ	FNCB	Tue, Nov 4, 2014	6.65	6.65	6.50	6.50
626	NASDAQ	FNCB	Fri, Oct 31, 2014	6.06	6.06	6.06	6.06
625	NASDAQ	FNCB	Tue, Oct 28, 2014	6.10	6.10	6.05	6.05
624	NASDAQ	FNCB	Fri, Oct 24, 2014	6.00	6.00	6.00	6.00
623	NASDAQ	FNCB	Thu, Oct 23, 2014	6.08	6.08	5.75	5.75
622	NASDAQ	FNCB	Wed, Oct 22, 2014	6.04	6.04	6.00	6.00
621	NASDAQ	FNCB	Mon, Oct 20, 2014	6.00	6.00	5.95	6.00
620	NASDAQ	FNCB	Fri, Oct 17, 2014	6.00	6.00	6.00	6.00
619	NASDAQ	FNCB	Tue, Oct 14, 2014	6.25	6.25	6.00	6.00
618	NASDAQ	FNCB	Fri, Oct 10, 2014	5.95	5.95	5.95	5.95
617	NASDAQ	FNCB	Thu, Oct 9, 2014	6.00	6.00	5.95	5.95
616	NASDAQ	FNCB	Wed, Oct 8, 2014	6.30	6.30	5.75	5.90
615	NASDAQ	FNCB	Mon, Oct 6, 2014	6.25	6.45	6.25	6.45
614	NASDAQ	FNCB	Wed, Oct 1, 2014	6.40	6.40	6.02	6.02
613	NASDAQ	FNCB	Tue, Sep 30, 2014	6.45	6.75	6.45	6.75
612	NASDAQ	FNCB	Fri, Sep 26, 2014	6.05	6.05	6.01	6.01
611	NASDAQ	FNCB	Thu, Sep 25, 2014	6.40	6.40	6.40	6.40
610	NASDAQ	FNCB	Wed, Sep 24, 2014	6.05	6.05	6.05	6.05
609	NASDAQ	FNCB	Tue, Sep 23, 2014	6.02	6.05	6.01	6.01
608	NASDAQ	FNCB	Mon, Sep 22, 2014	6.25	6.45	6.25	6.45
607	NASDAQ	FNCB	Fri, Sep 19, 2014	6.04	6.04	6.02	6.02
606	NASDAQ	FNCB	Thu, Sep 18, 2014	6.10	6.10	6.02	6.02
605	NASDAQ	FNCB	Wed, Sep 17, 2014	6.23	6.23	6.20	6.20
604	NASDAQ	FNCB	Tue, Sep 16, 2014	6.39	6.39	6.25	6.25
603	NASDAQ	FNCB	Thu, Sep 11, 2014	6.36	6.36	6.36	6.36
602	NASDAQ	FNCB	Wed, Sep 10, 2014	6.15	6.75	6.15	6.75
601	NASDAQ	FNCB	Tue, Sep 9, 2014	6.40	6.41	6.20	6.20
600	NASDAQ	FNCB	Fri, Sep 5, 2014	6.50	6.50	6.03	6.03
599	NASDAQ	FNCB	Fri, Aug 29, 2014	6.05	6.25	6.05	6.25
598	NASDAQ	FNCB	Thu, Aug 28, 2014	6.30	6.30	6.01	6.01
597	NASDAQ	FNCB	Mon, Aug 25, 2014	6.25	6.25	6.25	6.25
596	NASDAQ	FNCB	Fri, Aug 22, 2014	6.35	6.35	6.25	6.25
595	NASDAQ	FNCB	Thu, Aug 21, 2014	6.49	6.50	6.49	6.50
594	NASDAQ	FNCB	Wed, Aug 20, 2014	6.50	6.50	6.35	6.35
593	NASDAQ	FNCB	Tue, Aug 19, 2014	6.47	6.50	6.47	6.50
592	NASDAQ	FNCB	Mon, Aug 18, 2014	6.50	6.50	6.15	6.15
591	NASDAQ	FNCB	Wed, Aug 13, 2014	6.30	6.50	5.96	6.50
590	NASDAQ	FNCB	Tue, Aug 12, 2014	6.30	6.35	6.30	6.35
589	NASDAQ	FNCB	Mon, Aug 11, 2014	5.99	5.99	5.99	5.99
588	NASDAQ	FNCB	Thu, Aug 7, 2014	5.90	5.90	5.80	5.80
587	NASDAQ	FNCB	Wed, Aug 6, 2014	5.85	5.85	5.80	5.80
586	NASDAQ	FNCB	Tue, Aug 5, 2014	5.80	5.80	5.80	5.80
585	NASDAQ	FNCB	Mon, Aug 4, 2014	6.00	6.00	6.00	6.00
584	NASDAQ	FNCB	Thu, Jul 31, 2014	6.00	6.05	6.00	6.00
583	NASDAQ	FNCB	Wed, Jul 30, 2014	5.75	6.25	5.75	6.25
582	NASDAQ	FNCB	Tue, Jul 29, 2014	6.00	6.00	6.00	6.00
581	NASDAQ	FNCB	Mon, Jul 28, 2014	5.76	6.00	5.75	6.00
580	NASDAQ	FNCB	Thu, Jul 24, 2014	5.95	5.95	5.80	5.80
579	NASDAQ	FNCB	Wed, Jul 23, 2014	5.95	5.95	5.95	5.95
578	NASDAQ	FNCB	Mon, Jul 21, 2014	6.10	6.10	5.90	5.90
577	NASDAQ	FNCB	Thu, Jul 17, 2014	6.00	6.00	6.00	6.00
576	NASDAQ	FNCB	Wed, Jul 16, 2014	6.30	6.30	6.00	6.00
575	NASDAQ	FNCB	Tue, Jul 15, 2014	6.20	6.49	5.96	5.96
574	NASDAQ	FNCB	Mon, Jul 14, 2014	6.00	6.00	5.95	5.95
573	NASDAQ	FNCB	Tue, Jul 8, 2014	6.25	6.25	6.25	6.25
572	NASDAQ	FNCB	Mon, Jul 7, 2014	6.25	6.25	6.25	6.25
571	NASDAQ	FNCB	Thu, Jul 3, 2014	6.25	6.25	6.25	6.25
570	NASDAQ	FNCB	Wed, Jul 2, 2014	6.10	6.10	5.96	5.96
569	NASDAQ	FNCB	Tue, Jul 1, 2014	6.05	6.05	6.00	6.00
568	NASDAQ	FNCB	Thu, Jun 26, 2014	6.85	6.85	6.05	6.05
567	NASDAQ	FNCB	Wed, Jun 25, 2014	6.40	6.75	6.30	6.75
566	NASDAQ	FNCB	Tue, Jun 24, 2014	6.35	6.35	6.35	6.35
565	NASDAQ	FNCB	Mon, Jun 23, 2014	6.25	6.35	6.25	6.35
564	NASDAQ	FNCB	Fri, Jun 20, 2014	6.00	6.25	6.00	6.25
563	NASDAQ	FNCB	Mon, Jun 16, 2014	5.80	5.80	5.80	5.80
562	NASDAQ	FNCB	Tue, Jun 10, 2014	6.10	6.10	5.75	5.75
561	NASDAQ	FNCB	Mon, Jun 9, 2014	5.98	5.98	5.98	5.98
560	NASDAQ	FNCB	Fri, Jun 6, 2014	5.98	5.98	5.98	5.98
559	NASDAQ	FNCB	Thu, Jun 5, 2014	5.95	5.95	5.95	5.95
558	NASDAQ	FNCB	Wed, Jun 4, 2014	5.95	5.95	5.95	5.95
557	NASDAQ	FNCB	Tue, Jun 3, 2014	5.98	5.98	5.98	5.98
556	NASDAQ	FNCB	Mon, Jun 2, 2014	5.97	5.98	5.95	5.98
555	NASDAQ	FNCB	Fri, May 30, 2014	5.72	5.80	5.55	5.80
554	NASDAQ	FNCB	Thu, May 29, 2014	5.83	5.83	5.72	5.75
553	NASDAQ	FNCB	Wed, May 28, 2014	6.10	6.10	5.83	5.83
552	NASDAQ	FNCB	Tue, May 27, 2014	6.00	6.05	6.00	6.05
551	NASDAQ	FNCB	Thu, May 22, 2014	6.00	6.00	5.82	5.82
550	NASDAQ	FNCB	Wed, May 21, 2014	5.76	5.76	5.76	5.76
549	NASDAQ	FNCB	Tue, May 20, 2014	5.99	6.24	5.99	6.24
548	NASDAQ	FNCB	Mon, May 19, 2014	5.75	6.00	5.75	6.00
547	NASDAQ	FNCB	Fri, May 16, 2014	5.45	5.45	5.45	5.45
546	NASDAQ	FNCB	Thu, May 15, 2014	5.75	5.75	5.30	5.30
545	NASDAQ	FNCB	Wed, May 14, 2014	6.00	6.00	5.75	5.75
544	NASDAQ	FNCB	Tue, May 13, 2014	5.45	5.90	5.45	5.85
543	NASDAQ	FNCB	Mon, May 12, 2014	5.45	5.45	5.45	5.45
542	NASDAQ	FNCB	Fri, May 9, 2014	5.45	5.45	5.45	5.45
541	NASDAQ	FNCB	Wed, May 7, 2014	5.45	5.45	5.25	5.25
540	NASDAQ	FNCB	Tue, May 6, 2014	5.24	5.45	5.24	5.45
539	NASDAQ	FNCB	Mon, May 5, 2014	5.31	5.31	5.20	5.20
538	NASDAQ	FNCB	Fri, May 2, 2014	5.70	5.80	5.15	5.15
537	NASDAQ	FNCB	Wed, Apr 30, 2014	5.75	5.90	5.66	5.67
536	NASDAQ	FNCB	Tue, Apr 29, 2014	6.18	6.18	5.75	5.75
535	NASDAQ	FNCB	Mon, Apr 28, 2014	6.18	6.18	6.18	6.18
534	NASDAQ	FNCB	Mon, Apr 21, 2014	6.35	6.35	6.10	6.10
533	NASDAQ	FNCB	Wed, Apr 16, 2014	6.15	6.40	6.10	6.39
532	NASDAQ	FNCB	Tue, Apr 15, 2014	5.95	6.40	5.95	6.40
531	NASDAQ	FNCB	Mon, Apr 14, 2014	5.80	5.80	5.80	5.80
530	NASDAQ	FNCB	Fri, Apr 11, 2014	5.80	6.10	5.75	6.10
529	NASDAQ	FNCB	Tue, Apr 8, 2014	5.80	5.80	5.80	5.80
528	NASDAQ	FNCB	Mon, Apr 7, 2014	6.00	6.00	5.77	5.77
527	NASDAQ	FNCB	Fri, Apr 4, 2014	6.00	6.00	5.95	6.00
526	NASDAQ	FNCB	Thu, Apr 3, 2014	6.00	6.00	5.95	5.95
525	NASDAQ	FNCB	Tue, Apr 1, 2014	5.95	5.95	5.95	5.95
524	NASDAQ	FNCB	Mon, Mar 31, 2014	6.00	6.00	5.95	5.95
523	NASDAQ	FNCB	Fri, Mar 28, 2014	6.00	6.10	6.00	6.05
522	NASDAQ	FNCB	Wed, Mar 26, 2014	6.00	6.00	6.00	6.00
521	NASDAQ	FNCB	Tue, Mar 25, 2014	6.00	6.10	6.00	6.10
520	NASDAQ	FNCB	Mon, Mar 24, 2014	5.95	5.95	5.95	5.95
519	NASDAQ	FNCB	Fri, Mar 21, 2014	6.00	6.00	5.95	5.95
518	NASDAQ	FNCB	Thu, Mar 20, 2014	6.00	6.00	6.00	6.00
517	NASDAQ	FNCB	Wed, Mar 19, 2014	6.00	6.00	6.00	6.00
516	NASDAQ	FNCB	Mon, Mar 17, 2014	5.95	5.95	5.95	5.95
515	NASDAQ	FNCB	Fri, Mar 14, 2014	6.06	6.06	5.91	5.91
514	NASDAQ	FNCB	Thu, Mar 13, 2014	6.30	6.30	6.08	6.08
513	NASDAQ	FNCB	Wed, Mar 12, 2014	6.43	6.43	6.43	6.43
512	NASDAQ	FNCB	Tue, Mar 11, 2014	6.30	6.30	6.25	6.25
511	NASDAQ	FNCB	Fri, Mar 7, 2014	6.40	6.40	6.40	6.40
510	NASDAQ	FNCB	Thu, Mar 6, 2014	6.35	6.35	6.35	6.35
509	NASDAQ	FNCB	Wed, Mar 5, 2014	6.60	6.60	6.30	6.35
508	NASDAQ	FNCB	Tue, Mar 4, 2014	6.45	6.60	6.45	6.60
507	NASDAQ	FNCB	Mon, Mar 3, 2014	6.75	6.75	6.40	6.41
506	NASDAQ	FNCB	Thu, Feb 27, 2014	6.48	6.48	6.30	6.30
505	NASDAQ	FNCB	Wed, Feb 26, 2014	6.48	6.48	6.48	6.48
504	NASDAQ	FNCB	Tue, Feb 25, 2014	6.50	6.55	6.35	6.35
503	NASDAQ	FNCB	Mon, Feb 24, 2014	6.51	6.55	6.51	6.55
502	NASDAQ	FNCB	Fri, Feb 21, 2014	7.00	7.00	6.71	6.71
501	NASDAQ	FNCB	Thu, Feb 20, 2014	6.92	7.00	6.92	7.00
500	NASDAQ	FNCB	Wed, Feb 19, 2014	7.00	7.00	6.91	6.92
499	NASDAQ	FNCB	Tue, Feb 18, 2014	7.01	7.05	7.00	7.00
498	NASDAQ	FNCB	Fri, Feb 14, 2014	7.05	7.15	7.05	7.15
497	NASDAQ	FNCB	Thu, Feb 13, 2014	7.05	7.05	7.05	7.05
496	NASDAQ	FNCB	Wed, Feb 12, 2014	7.05	7.05	7.01	7.01
495	NASDAQ	FNCB	Tue, Feb 11, 2014	7.05	7.05	7.00	7.05
494	NASDAQ	FNCB	Mon, Feb 10, 2014	7.05	7.05	7.05	7.05
493	NASDAQ	FNCB	Fri, Feb 7, 2014	7.10	7.15	7.10	7.10
492	NASDAQ	FNCB	Thu, Feb 6, 2014	7.25	7.25	7.25	7.25
491	NASDAQ	FNCB	Wed, Feb 5, 2014	7.01	7.25	7.01	7.25
490	NASDAQ	FNCB	Tue, Feb 4, 2014	7.01	7.10	7.01	7.10
489	NASDAQ	FNCB	Mon, Feb 3, 2014	7.38	7.40	7.01	7.01
488	NASDAQ	FNCB	Fri, Jan 31, 2014	7.29	7.38	7.29	7.38
487	NASDAQ	FNCB	Thu, Jan 30, 2014	7.38	7.38	7.20	7.25
486	NASDAQ	FNCB	Wed, Jan 29, 2014	7.25	7.25	7.25	7.25
485	NASDAQ	FNCB	Tue, Jan 28, 2014	7.40	7.40	7.39	7.39
484	NASDAQ	FNCB	Mon, Jan 27, 2014	7.55	7.55	7.25	7.25
483	NASDAQ	FNCB	Fri, Jan 24, 2014	7.75	7.75	7.55	7.60
482	NASDAQ	FNCB	Thu, Jan 23, 2014	7.75	7.90	7.75	7.90
481	NASDAQ	FNCB	Tue, Jan 21, 2014	7.90	8.00	7.75	7.90
480	NASDAQ	FNCB	Fri, Jan 17, 2014	8.00	8.00	7.75	7.75
479	NASDAQ	FNCB	Thu, Jan 16, 2014	7.75	7.75	7.75	7.75
478	NASDAQ	FNCB	Wed, Jan 15, 2014	7.80	7.94	7.75	7.75
477	NASDAQ	FNCB	Tue, Jan 14, 2014	7.25	7.94	7.25	7.94
476	NASDAQ	FNCB	Mon, Jan 13, 2014	7.25	7.25	7.25	7.25
475	NASDAQ	FNCB	Fri, Jan 10, 2014	7.80	8.00	7.40	7.40
474	NASDAQ	FNCB	Thu, Jan 9, 2014	7.02	8.00	7.02	8.00
473	NASDAQ	FNCB	Wed, Jan 8, 2014	8.55	8.55	7.00	7.00
472	NASDAQ	FNCB	Tue, Jan 7, 2014	8.90	8.90	8.55	8.75
471	NASDAQ	FNCB	Mon, Jan 6, 2014	9.00	9.00	8.90	8.99
470	NASDAQ	FNCB	Fri, Jan 3, 2014	9.00	9.40	8.99	9.03
469	NASDAQ	FNCB	Thu, Jan 2, 2014	8.70	9.90	8.40	9.00
468	NASDAQ	FNCB	Tue, Dec 31, 2013	8.47	8.98	8.40	8.70
467	NASDAQ	FNCB	Mon, Dec 30, 2013	7.80	8.47	7.80	8.47
466	NASDAQ	FNCB	Fri, Dec 27, 2013	7.40	8.00	7.00	7.60
465	NASDAQ	FNCB	Thu, Dec 26, 2013	7.26	7.26	7.24	7.24
464	NASDAQ	FNCB	Tue, Dec 24, 2013	6.98	7.51	6.98	7.24
463	NASDAQ	FNCB	Mon, Dec 23, 2013	6.00	7.03	6.00	7.00
462	NASDAQ	FNCB	Fri, Dec 20, 2013	5.26	6.00	5.20	6.00
461	NASDAQ	FNCB	Thu, Dec 19, 2013	5.15	5.25	5.15	5.25
460	NASDAQ	FNCB	Wed, Dec 18, 2013	5.15	5.25	5.15	5.15
459	NASDAQ	FNCB	Mon, Dec 16, 2013	4.75	4.95	4.75	4.95
458	NASDAQ	FNCB	Thu, Dec 12, 2013	5.00	5.00	4.75	4.75
457	NASDAQ	FNCB	Wed, Dec 11, 2013	4.75	5.25	4.75	5.00
456	NASDAQ	FNCB	Mon, Dec 9, 2013	4.65	4.65	4.65	4.65
455	NASDAQ	FNCB	Fri, Dec 6, 2013	5.00	5.00	4.75	4.75
454	NASDAQ	FNCB	Thu, Dec 5, 2013	4.75	5.00	4.75	5.00
453	NASDAQ	FNCB	Tue, Dec 3, 2013	4.40	4.40	4.40	4.40
452	NASDAQ	FNCB	Mon, Dec 2, 2013	5.00	5.00	4.26	4.26
451	NASDAQ	FNCB	Wed, Nov 27, 2013	5.00	5.00	4.85	4.99
450	NASDAQ	FNCB	Tue, Nov 26, 2013	4.75	4.99	4.75	4.75
449	NASDAQ	FNCB	Mon, Nov 25, 2013	4.50	4.75	4.20	4.75
448	NASDAQ	FNCB	Fri, Nov 22, 2013	4.20	4.20	4.20	4.20
447	NASDAQ	FNCB	Thu, Nov 21, 2013	4.15	4.75	4.15	4.20
446	NASDAQ	FNCB	Wed, Nov 20, 2013	4.25	4.25	4.05	4.05
445	NASDAQ	FNCB	Tue, Nov 19, 2013	4.25	4.25	4.25	4.25
444	NASDAQ	FNCB	Mon, Nov 18, 2013	4.25	4.25	4.25	4.25
443	NASDAQ	FNCB	Thu, Nov 14, 2013	4.50	4.99	4.50	4.50
442	NASDAQ	FNCB	Wed, Nov 13, 2013	4.45	4.60	4.45	4.60
441	NASDAQ	FNCB	Tue, Nov 12, 2013	4.22	4.25	4.00	4.00
440	NASDAQ	FNCB	Mon, Nov 11, 2013	4.15	4.25	4.15	4.25
439	NASDAQ	FNCB	Fri, Nov 8, 2013	4.45	4.45	4.20	4.20
438	NASDAQ	FNCB	Thu, Nov 7, 2013	4.15	4.25	4.15	4.25
437	NASDAQ	FNCB	Wed, Nov 6, 2013	4.15	4.15	4.15	4.15
436	NASDAQ	FNCB	Tue, Nov 5, 2013	4.30	4.30	4.15	4.15
435	NASDAQ	FNCB	Thu, Oct 31, 2013	4.30	4.30	4.30	4.30
434	NASDAQ	FNCB	Mon, Oct 28, 2013	4.32	4.32	4.30	4.30
433	NASDAQ	FNCB	Fri, Oct 25, 2013	4.30	4.30	4.30	4.30
432	NASDAQ	FNCB	Thu, Oct 24, 2013	4.45	4.50	4.45	4.50
431	NASDAQ	FNCB	Wed, Oct 23, 2013	4.40	4.40	4.30	4.30
430	NASDAQ	FNCB	Tue, Oct 22, 2013	4.50	4.50	4.40	4.40
429	NASDAQ	FNCB	Mon, Oct 21, 2013	4.15	4.50	4.15	4.50
428	NASDAQ	FNCB	Fri, Oct 18, 2013	4.00	4.10	4.00	4.10
427	NASDAQ	FNCB	Wed, Oct 16, 2013	4.05	4.05	3.95	3.95
426	NASDAQ	FNCB	Tue, Oct 15, 2013	4.09	4.09	4.05	4.05
425	NASDAQ	FNCB	Mon, Oct 14, 2013	4.08	4.08	4.08	4.08
424	NASDAQ	FNCB	Fri, Oct 11, 2013	4.09	4.09	4.09	4.09
423	NASDAQ	FNCB	Wed, Oct 9, 2013	4.08	4.08	4.08	4.08
422	NASDAQ	FNCB	Mon, Oct 7, 2013	4.05	4.06	4.05	4.06
421	NASDAQ	FNCB	Fri, Oct 4, 2013	4.00	4.05	4.00	4.05
420	NASDAQ	FNCB	Thu, Oct 3, 2013	4.06	4.06	4.00	4.00
419	NASDAQ	FNCB	Mon, Sep 30, 2013	4.00	4.00	3.90	3.90
418	NASDAQ	FNCB	Fri, Sep 27, 2013	4.10	4.10	4.00	4.00
417	NASDAQ	FNCB	Thu, Sep 26, 2013	4.00	4.00	4.00	4.00
416	NASDAQ	FNCB	Tue, Sep 24, 2013	4.15	4.15	4.00	4.00
415	NASDAQ	FNCB	Mon, Sep 23, 2013	4.05	4.05	4.05	4.05
414	NASDAQ	FNCB	Thu, Sep 19, 2013	4.02	4.05	4.00	4.05
413	NASDAQ	FNCB	Wed, Sep 18, 2013	4.12	4.12	4.02	4.02
412	NASDAQ	FNCB	Tue, Sep 17, 2013	4.12	4.12	4.12	4.12
411	NASDAQ	FNCB	Mon, Sep 16, 2013	4.02	4.02	4.02	4.02
410	NASDAQ	FNCB	Fri, Sep 13, 2013	4.00	4.10	4.00	4.00
409	NASDAQ	FNCB	Thu, Sep 12, 2013	4.10	4.15	4.00	4.00
408	NASDAQ	FNCB	Wed, Sep 11, 2013	4.07	4.07	3.98	3.98
407	NASDAQ	FNCB	Tue, Sep 10, 2013	4.10	4.10	4.07	4.07
406	NASDAQ	FNCB	Mon, Sep 9, 2013	4.01	4.05	4.00	4.05
405	NASDAQ	FNCB	Fri, Sep 6, 2013	4.00	4.05	4.00	4.05
404	NASDAQ	FNCB	Thu, Sep 5, 2013	4.05	4.15	4.05	4.10
403	NASDAQ	FNCB	Wed, Sep 4, 2013	4.05	4.05	4.00	4.00
402	NASDAQ	FNCB	Tue, Sep 3, 2013	4.05	4.05	4.05	4.05
401	NASDAQ	FNCB	Fri, Aug 30, 2013	4.01	4.01	4.00	4.00
400	NASDAQ	FNCB	Thu, Aug 29, 2013	4.15	4.15	4.15	4.15
399	NASDAQ	FNCB	Wed, Aug 28, 2013	4.05	4.15	4.00	4.00
398	NASDAQ	FNCB	Tue, Aug 27, 2013	4.15	4.15	4.05	4.05
397	NASDAQ	FNCB	Mon, Aug 26, 2013	4.15	4.15	4.15	4.15
396	NASDAQ	FNCB	Fri, Aug 23, 2013	4.06	4.30	4.05	4.15
395	NASDAQ	FNCB	Thu, Aug 22, 2013	4.06	4.06	4.02	4.02
394	NASDAQ	FNCB	Wed, Aug 21, 2013	4.05	4.05	4.05	4.05
393	NASDAQ	FNCB	Tue, Aug 20, 2013	4.00	4.00	4.00	4.00
392	NASDAQ	FNCB	Mon, Aug 19, 2013	4.03	4.03	4.00	4.00
391	NASDAQ	FNCB	Fri, Aug 16, 2013	4.20	4.30	4.03	4.03
390	NASDAQ	FNCB	Thu, Aug 15, 2013	4.20	4.20	4.20	4.20
389	NASDAQ	FNCB	Wed, Aug 14, 2013	4.01	4.30	4.01	4.30
388	NASDAQ	FNCB	Tue, Aug 13, 2013	4.00	4.00	4.00	4.00
387	NASDAQ	FNCB	Wed, Aug 7, 2013	4.10	4.10	4.00	4.00
386	NASDAQ	FNCB	Tue, Aug 6, 2013	4.05	4.05	4.00	4.00
385	NASDAQ	FNCB	Mon, Aug 5, 2013	4.20	4.20	4.20	4.20
384	NASDAQ	FNCB	Fri, Aug 2, 2013	4.20	4.27	4.00	4.00
383	NASDAQ	FNCB	Thu, Aug 1, 2013	4.10	4.19	4.10	4.15
382	NASDAQ	FNCB	Wed, Jul 31, 2013	3.95	4.10	3.91	4.07
381	NASDAQ	FNCB	Tue, Jul 30, 2013	4.07	4.07	3.95	3.95
380	NASDAQ	FNCB	Mon, Jul 29, 2013	4.02	4.02	4.02	4.02
379	NASDAQ	FNCB	Fri, Jul 26, 2013	4.00	4.00	4.00	4.00
378	NASDAQ	FNCB	Thu, Jul 25, 2013	4.15	4.15	4.15	4.15
377	NASDAQ	FNCB	Wed, Jul 24, 2013	3.94	4.15	3.94	4.15
376	NASDAQ	FNCB	Tue, Jul 23, 2013	4.14	4.14	3.97	4.00
375	NASDAQ	FNCB	Mon, Jul 22, 2013	4.11	4.11	4.11	4.11
374	NASDAQ	FNCB	Fri, Jul 19, 2013	4.27	4.27	4.20	4.20
373	NASDAQ	FNCB	Thu, Jul 18, 2013	4.10	4.27	4.10	4.27
372	NASDAQ	FNCB	Wed, Jul 17, 2013	4.05	4.15	4.05	4.05
371	NASDAQ	FNCB	Tue, Jul 16, 2013	4.35	4.35	4.15	4.15
370	NASDAQ	FNCB	Mon, Jul 15, 2013	4.25	4.25	4.25	4.25
369	NASDAQ	FNCB	Fri, Jul 12, 2013	4.22	4.22	4.22	4.22
368	NASDAQ	FNCB	Thu, Jul 11, 2013	4.10	4.10	4.10	4.10
367	NASDAQ	FNCB	Wed, Jul 10, 2013	4.20	4.30	4.20	4.22
366	NASDAQ	FNCB	Tue, Jul 9, 2013	4.00	4.00	4.00	4.00
365	NASDAQ	FNCB	Mon, Jul 8, 2013	4.20	4.20	3.97	3.97
364	NASDAQ	FNCB	Fri, Jul 5, 2013	3.99	4.00	3.99	4.00
363	NASDAQ	FNCB	Tue, Jul 2, 2013	4.20	4.20	3.86	4.00
362	NASDAQ	FNCB	Thu, Jun 27, 2013	4.01	4.01	4.01	4.01
361	NASDAQ	FNCB	Wed, Jun 26, 2013	4.01	4.01	4.01	4.01
360	NASDAQ	FNCB	Tue, Jun 25, 2013	4.00	4.20	4.00	4.20
359	NASDAQ	FNCB	Mon, Jun 24, 2013	3.77	4.00	3.77	4.00
358	NASDAQ	FNCB	Fri, Jun 21, 2013	3.77	4.15	3.75	3.75
357	NASDAQ	FNCB	Wed, Jun 19, 2013	3.98	3.98	3.85	3.85
356	NASDAQ	FNCB	Tue, Jun 18, 2013	4.00	4.00	3.75	3.90
355	NASDAQ	FNCB	Mon, Jun 17, 2013	4.05	4.05	3.52	3.52
354	NASDAQ	FNCB	Fri, Jun 14, 2013	4.00	4.00	4.00	4.00
353	NASDAQ	FNCB	Thu, Jun 13, 2013	3.85	3.85	3.81	3.85
352	NASDAQ	FNCB	Wed, Jun 12, 2013	4.00	4.00	4.00	4.00
351	NASDAQ	FNCB	Tue, Jun 11, 2013	3.85	4.00	3.85	4.00
350	NASDAQ	FNCB	Mon, Jun 10, 2013	3.85	3.85	3.85	3.85
349	NASDAQ	FNCB	Fri, Jun 7, 2013	3.75	3.75	3.75	3.75
348	NASDAQ	FNCB	Wed, Jun 5, 2013	3.80	3.85	3.75	3.75
347	NASDAQ	FNCB	Mon, Jun 3, 2013	3.75	3.77	3.75	3.77
346	NASDAQ	FNCB	Wed, May 29, 2013	3.80	3.80	3.80	3.80
345	NASDAQ	FNCB	Tue, May 28, 2013	3.85	3.85	3.85	3.85
344	NASDAQ	FNCB	Fri, May 24, 2013	3.83	3.85	3.83	3.85
343	NASDAQ	FNCB	Thu, May 23, 2013	3.85	3.85	3.85	3.85
342	NASDAQ	FNCB	Wed, May 22, 2013	3.85	3.85	3.85	3.85
341	NASDAQ	FNCB	Tue, May 21, 2013	4.15	4.15	3.88	3.88
340	NASDAQ	FNCB	Mon, May 20, 2013	3.85	4.10	3.85	4.10
339	NASDAQ	FNCB	Fri, May 17, 2013	3.85	3.85	3.63	3.63
338	NASDAQ	FNCB	Wed, May 15, 2013	3.75	3.90	3.75	3.75
337	NASDAQ	FNCB	Tue, May 14, 2013	3.60	3.60	3.60	3.60
336	NASDAQ	FNCB	Fri, May 10, 2013	3.75	3.75	3.51	3.51
335	NASDAQ	FNCB	Thu, May 9, 2013	3.75	3.75	3.75	3.75
334	NASDAQ	FNCB	Tue, May 7, 2013	3.51	3.51	3.51	3.51
333	NASDAQ	FNCB	Mon, May 6, 2013	3.84	3.84	3.84	3.84
332	NASDAQ	FNCB	Fri, May 3, 2013	3.45	3.45	3.45	3.45
331	NASDAQ	FNCB	Thu, May 2, 2013	3.61	3.61	3.43	3.43
330	NASDAQ	FNCB	Fri, Apr 26, 2013	3.75	3.75	3.75	3.75
329	NASDAQ	FNCB	Thu, Apr 25, 2013	3.60	3.60	3.60	3.60
328	NASDAQ	FNCB	Wed, Apr 24, 2013	3.77	3.77	3.50	3.50
327	NASDAQ	FNCB	Mon, Apr 22, 2013	3.55	3.55	3.41	3.41
326	NASDAQ	FNCB	Fri, Apr 19, 2013	3.60	3.60	3.51	3.52
325	NASDAQ	FNCB	Thu, Apr 18, 2013	3.60	3.60	3.60	3.60
324	NASDAQ	FNCB	Tue, Apr 16, 2013	3.60	3.60	3.60	3.60
323	NASDAQ	FNCB	Thu, Apr 11, 2013	3.57	3.57	3.50	3.50
322	NASDAQ	FNCB	Wed, Apr 10, 2013	3.55	3.85	3.50	3.85
321	NASDAQ	FNCB	Fri, Apr 5, 2013	3.70	3.70	3.60	3.65
320	NASDAQ	FNCB	Thu, Apr 4, 2013	3.70	3.80	3.70	3.80
319	NASDAQ	FNCB	Tue, Apr 2, 2013	3.65	3.75	3.65	3.65
318	NASDAQ	FNCB	Thu, Mar 28, 2013	3.85	3.85	3.60	3.65
317	NASDAQ	FNCB	Tue, Mar 26, 2013	3.85	3.85	3.85	3.85
316	NASDAQ	FNCB	Mon, Mar 25, 2013	3.61	3.61	3.61	3.61
315	NASDAQ	FNCB	Fri, Mar 22, 2013	4.15	4.15	4.05	4.10
314	NASDAQ	FNCB	Wed, Mar 20, 2013	4.00	4.09	4.00	4.09
313	NASDAQ	FNCB	Tue, Mar 19, 2013	4.00	4.00	3.90	3.90
312	NASDAQ	FNCB	Mon, Mar 18, 2013	3.90	4.49	3.90	4.49
311	NASDAQ	FNCB	Fri, Mar 15, 2013	4.00	4.00	3.90	3.90
310	NASDAQ	FNCB	Thu, Mar 14, 2013	4.00	4.00	4.00	4.00
309	NASDAQ	FNCB	Wed, Mar 13, 2013	3.90	3.90	3.90	3.90
308	NASDAQ	FNCB	Mon, Mar 11, 2013	3.95	4.20	3.95	4.20
307	NASDAQ	FNCB	Fri, Mar 8, 2013	4.15	4.25	4.15	4.25
306	NASDAQ	FNCB	Thu, Mar 7, 2013	4.05	4.05	4.05	4.05
305	NASDAQ	FNCB	Wed, Mar 6, 2013	3.90	3.90	3.90	3.90
304	NASDAQ	FNCB	Tue, Mar 5, 2013	4.04	4.04	3.89	3.89
303	NASDAQ	FNCB	Mon, Mar 4, 2013	4.00	4.00	3.75	4.00
302	NASDAQ	FNCB	Fri, Mar 1, 2013	4.29	4.29	4.00	4.25
301	NASDAQ	FNCB	Wed, Feb 27, 2013	3.45	3.45	3.40	3.45
300	NASDAQ	FNCB	Tue, Feb 26, 2013	3.75	3.75	3.45	3.45
299	NASDAQ	FNCB	Mon, Feb 25, 2013	3.52	3.52	3.50	3.52
298	NASDAQ	FNCB	Wed, Feb 20, 2013	3.62	3.62	3.62	3.62
297	NASDAQ	FNCB	Fri, Feb 15, 2013	3.74	3.75	3.74	3.75
296	NASDAQ	FNCB	Thu, Feb 14, 2013	3.95	3.95	3.60	3.60
295	NASDAQ	FNCB	Tue, Feb 12, 2013	3.75	3.75	3.75	3.75
294	NASDAQ	FNCB	Mon, Feb 11, 2013	3.75	3.75	3.75	3.75
293	NASDAQ	FNCB	Fri, Feb 8, 2013	3.72	3.72	3.72	3.72
292	NASDAQ	FNCB	Thu, Feb 7, 2013	3.75	3.75	3.75	3.75
291	NASDAQ	FNCB	Wed, Feb 6, 2013	4.25	4.25	3.74	3.75
290	NASDAQ	FNCB	Tue, Feb 5, 2013	4.10	4.25	4.10	4.25
289	NASDAQ	FNCB	Mon, Feb 4, 2013	4.25	4.25	4.25	4.25
288	NASDAQ	FNCB	Fri, Feb 1, 2013	3.91	4.10	3.91	4.10
287	NASDAQ	FNCB	Thu, Jan 31, 2013	3.65	4.32	3.45	3.80
286	NASDAQ	FNCB	Wed, Jan 30, 2013	3.09	3.70	3.09	3.11
285	NASDAQ	FNCB	Tue, Jan 29, 2013	3.01	3.01	3.01	3.01
284	NASDAQ	FNCB	Mon, Jan 28, 2013	3.00	3.01	3.00	3.01
283	NASDAQ	FNCB	Fri, Jan 25, 2013	3.00	3.00	3.00	3.00
282	NASDAQ	FNCB	Thu, Jan 24, 2013	3.05	3.05	2.83	3.00
281	NASDAQ	FNCB	Wed, Jan 23, 2013	3.05	3.05	3.05	3.05
280	NASDAQ	FNCB	Tue, Jan 22, 2013	3.05	3.05	3.05	3.05
279	NASDAQ	FNCB	Fri, Jan 18, 2013	3.30	3.30	3.05	3.25
278	NASDAQ	FNCB	Thu, Jan 17, 2013	3.02	3.02	3.01	3.01
277	NASDAQ	FNCB	Tue, Jan 15, 2013	3.25	3.25	3.05	3.05
276	NASDAQ	FNCB	Mon, Jan 14, 2013	3.35	3.35	3.31	3.31
275	NASDAQ	FNCB	Fri, Jan 11, 2013	3.40	3.65	3.40	3.55
274	NASDAQ	FNCB	Thu, Jan 10, 2013	3.05	3.40	3.03	3.40
273	NASDAQ	FNCB	Wed, Jan 9, 2013	3.10	3.10	3.05	3.05
272	NASDAQ	FNCB	Tue, Jan 8, 2013	3.34	3.34	3.34	3.34
271	NASDAQ	FNCB	Mon, Jan 7, 2013	3.30	3.50	3.30	3.39
270	NASDAQ	FNCB	Wed, Jan 2, 2013	3.25	3.50	3.25	3.50
269	NASDAQ	FNCB	Mon, Dec 31, 2012	3.03	3.03	3.03	3.03
268	NASDAQ	FNCB	Fri, Dec 28, 2012	3.01	3.01	3.00	3.00
267	NASDAQ	FNCB	Thu, Dec 27, 2012	3.03	3.03	3.01	3.01
266	NASDAQ	FNCB	Wed, Dec 26, 2012	3.03	3.03	3.03	3.03
265	NASDAQ	FNCB	Fri, Dec 21, 2012	3.05	3.05	3.03	3.03
264	NASDAQ	FNCB	Thu, Dec 20, 2012	3.20	3.20	3.01	3.10
263	NASDAQ	FNCB	Wed, Dec 19, 2012	3.02	3.70	3.02	3.30
262	NASDAQ	FNCB	Tue, Dec 18, 2012	3.05	3.05	3.00	3.02
261	NASDAQ	FNCB	Mon, Dec 17, 2012	3.01	3.05	3.01	3.05
260	NASDAQ	FNCB	Fri, Dec 14, 2012	3.05	3.05	3.05	3.05
259	NASDAQ	FNCB	Thu, Dec 13, 2012	3.05	3.08	3.01	3.08
258	NASDAQ	FNCB	Wed, Dec 12, 2012	3.01	3.05	3.01	3.05
257	NASDAQ	FNCB	Tue, Dec 11, 2012	3.05	3.05	3.05	3.05
256	NASDAQ	FNCB	Mon, Dec 10, 2012	3.11	3.11	3.00	3.01
255	NASDAQ	FNCB	Fri, Dec 7, 2012	3.11	3.11	3.11	3.11
254	NASDAQ	FNCB	Thu, Dec 6, 2012	3.13	3.13	3.11	3.11
253	NASDAQ	FNCB	Wed, Dec 5, 2012	3.11	3.11	3.11	3.11
252	NASDAQ	FNCB	Tue, Dec 4, 2012	3.10	3.10	3.10	3.10
251	NASDAQ	FNCB	Mon, Dec 3, 2012	3.15	3.15	3.15	3.15
250	NASDAQ	FNCB	Fri, Nov 30, 2012	3.15	3.15	3.15	3.15
249	NASDAQ	FNCB	Thu, Nov 29, 2012	3.22	3.22	3.22	3.22
248	NASDAQ	FNCB	Wed, Nov 28, 2012	3.18	3.20	3.15	3.15
247	NASDAQ	FNCB	Tue, Nov 27, 2012	3.25	3.25	3.05	3.18
246	NASDAQ	FNCB	Mon, Nov 26, 2012	3.39	3.39	3.38	3.38
245	NASDAQ	FNCB	Wed, Nov 21, 2012	3.18	3.18	3.18	3.18
244	NASDAQ	FNCB	Tue, Nov 20, 2012	3.20	3.65	3.18	3.65
243	NASDAQ	FNCB	Mon, Nov 19, 2012	3.21	3.21	3.21	3.21
242	NASDAQ	FNCB	Fri, Nov 16, 2012	3.18	3.18	3.18	3.18
241	NASDAQ	FNCB	Thu, Nov 15, 2012	3.25	3.25	3.15	3.15
240	NASDAQ	FNCB	Wed, Nov 14, 2012	3.25	3.25	3.25	3.25
239	NASDAQ	FNCB	Tue, Nov 13, 2012	3.28	3.28	3.28	3.28
238	NASDAQ	FNCB	Mon, Nov 12, 2012	3.28	3.28	3.28	3.28
237	NASDAQ	FNCB	Wed, Nov 7, 2012	3.28	3.33	3.28	3.33
236	NASDAQ	FNCB	Tue, Nov 6, 2012	3.45	3.45	3.25	3.32
235	NASDAQ	FNCB	Mon, Nov 5, 2012	3.45	3.45	3.45	3.45
234	NASDAQ	FNCB	Thu, Nov 1, 2012	3.50	3.50	3.50	3.50
233	NASDAQ	FNCB	Fri, Oct 26, 2012	3.65	3.65	3.65	3.65
232	NASDAQ	FNCB	Tue, Oct 23, 2012	3.65	3.65	3.65	3.65
231	NASDAQ	FNCB	Mon, Oct 22, 2012	3.70	3.70	3.67	3.67
230	NASDAQ	FNCB	Thu, Oct 18, 2012	3.47	3.47	3.47	3.47
229	NASDAQ	FNCB	Wed, Oct 17, 2012	3.50	3.50	3.47	3.47
228	NASDAQ	FNCB	Tue, Oct 16, 2012	3.47	3.50	3.47	3.47
227	NASDAQ	FNCB	Mon, Oct 15, 2012	3.65	3.65	3.61	3.61
226	NASDAQ	FNCB	Thu, Oct 11, 2012	3.51	3.51	3.51	3.51
225	NASDAQ	FNCB	Wed, Oct 10, 2012	4.00	4.00	4.00	4.00
224	NASDAQ	FNCB	Tue, Oct 9, 2012	3.66	3.70	3.63	3.69
223	NASDAQ	FNCB	Wed, Oct 3, 2012	3.55	3.70	3.55	3.60
222	NASDAQ	FNCB	Tue, Oct 2, 2012	3.55	3.90	3.55	3.90
221	NASDAQ	FNCB	Mon, Oct 1, 2012	3.85	4.00	3.45	3.45
220	NASDAQ	FNCB	Fri, Sep 28, 2012	3.85	4.00	3.85	4.00
219	NASDAQ	FNCB	Wed, Sep 26, 2012	3.80	3.80	3.80	3.80
218	NASDAQ	FNCB	Mon, Sep 24, 2012	3.80	3.80	3.80	3.80
217	NASDAQ	FNCB	Thu, Sep 20, 2012	3.75	3.75	3.75	3.75
216	NASDAQ	FNCB	Wed, Sep 19, 2012	3.70	3.70	3.65	3.70
215	NASDAQ	FNCB	Tue, Sep 18, 2012	3.70	3.70	3.70	3.70
214	NASDAQ	FNCB	Mon, Sep 17, 2012	3.70	3.80	3.50	3.55
213	NASDAQ	FNCB	Thu, Sep 13, 2012	3.70	3.70	3.70	3.70
212	NASDAQ	FNCB	Wed, Sep 12, 2012	3.70	3.70	3.40	3.40
211	NASDAQ	FNCB	Tue, Sep 11, 2012	3.65	3.72	3.51	3.70
210	NASDAQ	FNCB	Fri, Sep 7, 2012	3.69	3.69	3.69	3.69
209	NASDAQ	FNCB	Thu, Sep 6, 2012	3.05	3.69	3.05	3.69
208	NASDAQ	FNCB	Wed, Sep 5, 2012	3.44	3.44	3.44	3.44
207	NASDAQ	FNCB	Tue, Sep 4, 2012	3.50	3.72	2.75	3.72
206	NASDAQ	FNCB	Thu, Aug 30, 2012	2.76	3.00	2.76	3.00
205	NASDAQ	FNCB	Wed, Aug 29, 2012	2.72	2.72	2.72	2.72
204	NASDAQ	FNCB	Tue, Aug 28, 2012	3.00	3.00	2.72	2.72
203	NASDAQ	FNCB	Fri, Aug 24, 2012	2.71	2.71	2.71	2.71
202	NASDAQ	FNCB	Tue, Aug 21, 2012	2.75	2.75	2.72	2.72
201	NASDAQ	FNCB	Fri, Aug 17, 2012	2.75	2.75	2.75	2.75
200	NASDAQ	FNCB	Thu, Aug 16, 2012	2.75	2.75	2.75	2.75
199	NASDAQ	FNCB	Wed, Aug 15, 2012	2.71	2.71	2.71	2.71
198	NASDAQ	FNCB	Tue, Aug 14, 2012	3.01	3.40	3.01	3.40
197	NASDAQ	FNCB	Wed, Aug 8, 2012	2.85	3.45	2.85	3.44
196	NASDAQ	FNCB	Tue, Aug 7, 2012	2.71	2.71	2.71	2.71
195	NASDAQ	FNCB	Mon, Aug 6, 2012	2.85	2.85	2.71	2.71
194	NASDAQ	FNCB	Fri, Aug 3, 2012	2.75	2.75	2.75	2.75
193	NASDAQ	FNCB	Thu, Aug 2, 2012	2.75	2.75	2.75	2.75
192	NASDAQ	FNCB	Tue, Jul 31, 2012	2.85	2.90	2.71	2.71
191	NASDAQ	FNCB	Mon, Jul 30, 2012	2.87	2.90	2.85	2.90
190	NASDAQ	FNCB	Thu, Jul 26, 2012	3.00	3.00	3.00	3.00
189	NASDAQ	FNCB	Wed, Jul 25, 2012	2.85	2.90	2.85	2.90
188	NASDAQ	FNCB	Mon, Jul 23, 2012	3.00	3.05	2.75	2.75
187	NASDAQ	FNCB	Wed, Jul 18, 2012	2.85	3.00	2.85	3.00
186	NASDAQ	FNCB	Fri, Jul 13, 2012	3.50	3.50	3.50	3.50
185	NASDAQ	FNCB	Thu, Jul 12, 2012	2.80	2.85	2.80	2.80
184	NASDAQ	FNCB	Wed, Jul 11, 2012	2.80	2.80	2.80	2.80
183	NASDAQ	FNCB	Mon, Jul 9, 2012	2.85	2.85	2.85	2.85
182	NASDAQ	FNCB	Thu, Jul 5, 2012	2.85	2.85	2.85	2.85
181	NASDAQ	FNCB	Tue, Jul 3, 2012	2.90	2.90	2.75	2.85
180	NASDAQ	FNCB	Wed, Jun 27, 2012	2.71	2.80	2.71	2.80
179	NASDAQ	FNCB	Tue, Jun 19, 2012	2.85	2.95	2.71	2.85
178	NASDAQ	FNCB	Mon, Jun 18, 2012	2.85	2.95	2.85	2.95
177	NASDAQ	FNCB	Fri, Jun 8, 2012	2.80	2.95	2.80	2.95
176	NASDAQ	FNCB	Tue, Jun 5, 2012	2.80	2.85	2.80	2.85
175	NASDAQ	FNCB	Mon, Jun 4, 2012	3.00	3.00	2.75	2.75
174	NASDAQ	FNCB	Wed, May 30, 2012	2.71	2.71	2.71	2.71
173	NASDAQ	FNCB	Tue, May 29, 2012	2.71	3.00	2.71	3.00
172	NASDAQ	FNCB	Fri, May 25, 2012	3.00	3.00	3.00	3.00
171	NASDAQ	FNCB	Thu, May 24, 2012	3.00	3.00	3.00	3.00
170	NASDAQ	FNCB	Wed, May 23, 2012	3.00	3.00	3.00	3.00
169	NASDAQ	FNCB	Fri, May 18, 2012	3.25	3.25	3.25	3.25
168	NASDAQ	FNCB	Wed, May 16, 2012	3.16	3.25	3.16	3.25
167	NASDAQ	FNCB	Tue, May 15, 2012	3.10	3.75	2.55	2.65
166	NASDAQ	FNCB	Mon, May 14, 2012	3.75	3.75	3.75	3.75
165	NASDAQ	FNCB	Thu, May 10, 2012	3.75	3.75	3.50	3.50
164	NASDAQ	FNCB	Wed, May 9, 2012	3.75	3.75	3.75	3.75
163	NASDAQ	FNCB	Tue, May 8, 2012	3.75	3.75	3.75	3.75
162	NASDAQ	FNCB	Mon, May 7, 2012	3.10	3.65	3.10	3.65
161	NASDAQ	FNCB	Fri, May 4, 2012	3.85	3.85	3.85	3.85
160	NASDAQ	FNCB	Tue, May 1, 2012	3.75	3.75	3.65	3.75
159	NASDAQ	FNCB	Mon, Apr 30, 2012	3.20	3.75	3.20	3.75
158	NASDAQ	FNCB	Fri, Apr 27, 2012	3.00	3.20	3.00	3.20
157	NASDAQ	FNCB	Thu, Apr 26, 2012	2.80	2.80	2.80	2.80
156	NASDAQ	FNCB	Wed, Apr 25, 2012	2.76	2.76	2.76	2.76
155	NASDAQ	FNCB	Tue, Apr 24, 2012	3.00	3.00	2.65	2.65
154	NASDAQ	FNCB	Mon, Apr 23, 2012	3.15	3.15	3.00	3.00
153	NASDAQ	FNCB	Fri, Apr 20, 2012	3.15	3.15	3.15	3.15
152	NASDAQ	FNCB	Thu, Apr 19, 2012	3.50	3.50	3.15	3.15
151	NASDAQ	FNCB	Wed, Apr 18, 2012	3.65	3.65	3.50	3.50
150	NASDAQ	FNCB	Fri, Apr 13, 2012	3.65	3.65	3.65	3.65
149	NASDAQ	FNCB	Thu, Apr 12, 2012	3.78	3.80	3.78	3.80
148	NASDAQ	FNCB	Wed, Apr 11, 2012	3.76	3.76	3.76	3.76
147	NASDAQ	FNCB	Tue, Apr 10, 2012	3.76	3.77	3.76	3.77
146	NASDAQ	FNCB	Mon, Apr 9, 2012	3.75	3.78	3.75	3.75
145	NASDAQ	FNCB	Wed, Apr 4, 2012	3.65	3.65	3.65	3.65
144	NASDAQ	FNCB	Mon, Apr 2, 2012	3.85	3.85	3.85	3.85
143	NASDAQ	FNCB	Thu, Mar 29, 2012	3.85	3.85	3.85	3.85
142	NASDAQ	FNCB	Mon, Mar 26, 2012	3.85	3.85	3.80	3.80
141	NASDAQ	FNCB	Fri, Mar 23, 2012	3.85	4.00	3.85	3.95
140	NASDAQ	FNCB	Thu, Mar 22, 2012	4.00	4.00	3.85	3.85
139	NASDAQ	FNCB	Mon, Mar 19, 2012	3.88	3.88	3.85	3.85
138	NASDAQ	FNCB	Thu, Mar 15, 2012	3.86	4.00	3.86	4.00
137	NASDAQ	FNCB	Tue, Mar 13, 2012	3.85	3.86	3.85	3.86
136	NASDAQ	FNCB	Fri, Mar 9, 2012	4.00	4.00	4.00	4.00
135	NASDAQ	FNCB	Thu, Mar 8, 2012	4.00	4.00	4.00	4.00
134	NASDAQ	FNCB	Tue, Mar 6, 2012	4.00	4.05	4.00	4.05
133	NASDAQ	FNCB	Fri, Mar 2, 2012	4.05	4.05	4.00	4.00
132	NASDAQ	FNCB	Thu, Mar 1, 2012	3.80	4.00	3.80	4.00
131	NASDAQ	FNCB	Wed, Feb 29, 2012	3.78	3.80	3.78	3.80
130	NASDAQ	FNCB	Tue, Feb 28, 2012	3.75	3.99	3.75	3.80
129	NASDAQ	FNCB	Mon, Feb 27, 2012	3.93	3.93	3.75	3.75
128	NASDAQ	FNCB	Fri, Feb 24, 2012	4.00	4.00	4.00	4.00
127	NASDAQ	FNCB	Thu, Feb 23, 2012	4.05	4.05	4.05	4.05
126	NASDAQ	FNCB	Wed, Feb 22, 2012	4.04	4.05	4.04	4.05
125	NASDAQ	FNCB	Tue, Feb 21, 2012	4.04	4.04	4.04	4.04
124	NASDAQ	FNCB	Fri, Feb 17, 2012	4.01	4.01	3.85	3.90
123	NASDAQ	FNCB	Thu, Feb 16, 2012	4.10	4.10	4.05	4.05
122	NASDAQ	FNCB	Wed, Feb 15, 2012	4.25	4.25	4.00	4.15
121	NASDAQ	FNCB	Tue, Feb 14, 2012	4.25	4.35	4.25	4.25
120	NASDAQ	FNCB	Mon, Feb 13, 2012	4.20	4.25	4.20	4.25
119	NASDAQ	FNCB	Fri, Feb 10, 2012	4.10	4.20	4.10	4.15
118	NASDAQ	FNCB	Thu, Feb 9, 2012	4.02	4.25	4.02	4.07
117	NASDAQ	FNCB	Wed, Feb 8, 2012	3.85	4.02	3.85	4.02
116	NASDAQ	FNCB	Tue, Feb 7, 2012	4.02	4.02	3.85	3.85
115	NASDAQ	FNCB	Mon, Feb 6, 2012	3.84	3.85	3.80	3.80
114	NASDAQ	FNCB	Fri, Feb 3, 2012	3.50	3.80	3.50	3.80
113	NASDAQ	FNCB	Thu, Feb 2, 2012	3.02	3.50	3.00	3.00
112	NASDAQ	FNCB	Wed, Feb 1, 2012	2.50	2.50	2.50	2.50
111	NASDAQ	FNCB	Mon, Jan 30, 2012	2.50	2.50	2.25	2.25
110	NASDAQ	FNCB	Fri, Jan 27, 2012	2.25	2.49	2.25	2.49
109	NASDAQ	FNCB	Thu, Jan 26, 2012	2.20	2.20	2.20	2.20
108	NASDAQ	FNCB	Wed, Jan 25, 2012	2.30	2.30	2.30	2.30
107	NASDAQ	FNCB	Tue, Jan 24, 2012	2.20	2.20	2.20	2.20
106	NASDAQ	FNCB	Mon, Jan 23, 2012	2.20	2.20	2.20	2.20
105	NASDAQ	FNCB	Fri, Jan 20, 2012	2.30	2.30	2.20	2.20
104	NASDAQ	FNCB	Thu, Jan 12, 2012	2.15	2.15	2.15	2.15
103	NASDAQ	FNCB	Wed, Jan 11, 2012	2.25	2.30	2.25	2.30
102	NASDAQ	FNCB	Tue, Jan 10, 2012	2.30	2.30	2.10	2.12
101	NASDAQ	FNCB	Mon, Jan 9, 2012	2.45	2.45	2.45	2.45
100	NASDAQ	FNCB	Wed, Jan 4, 2012	2.40	2.50	2.40	2.50
99	NASDAQ	FNCB	Tue, Jan 3, 2012	2.40	2.40	2.40	2.40
98	NASDAQ	FNCB	Fri, Dec 30, 2011	2.45	2.50	2.40	2.50
97	NASDAQ	FNCB	Thu, Dec 29, 2011	2.45	2.45	2.45	2.45
96	NASDAQ	FNCB	Wed, Dec 28, 2011	2.66	2.66	2.42	2.42
95	NASDAQ	FNCB	Tue, Dec 27, 2011	2.65	2.65	2.50	2.51
94	NASDAQ	FNCB	Fri, Dec 23, 2011	2.50	2.50	2.50	2.50
93	NASDAQ	FNCB	Wed, Dec 21, 2011	2.60	2.60	2.50	2.50
92	NASDAQ	FNCB	Tue, Dec 20, 2011	2.51	2.51	2.50	2.51
91	NASDAQ	FNCB	Mon, Dec 19, 2011	2.55	2.55	2.51	2.51
90	NASDAQ	FNCB	Fri, Dec 16, 2011	2.55	2.55	2.55	2.55
89	NASDAQ	FNCB	Thu, Dec 15, 2011	2.51	2.51	2.51	2.51
88	NASDAQ	FNCB	Wed, Dec 14, 2011	2.60	2.61	2.51	2.56
87	NASDAQ	FNCB	Tue, Dec 13, 2011	2.62	2.62	2.60	2.60
86	NASDAQ	FNCB	Mon, Dec 12, 2011	2.65	2.65	2.65	2.65
85	NASDAQ	FNCB	Fri, Dec 9, 2011	2.60	2.65	2.59	2.65
84	NASDAQ	FNCB	Thu, Dec 8, 2011	2.60	2.60	2.60	2.60
83	NASDAQ	FNCB	Tue, Dec 6, 2011	2.60	2.80	2.60	2.80
82	NASDAQ	FNCB	Mon, Dec 5, 2011	2.60	2.60	2.60	2.60
81	NASDAQ	FNCB	Fri, Dec 2, 2011	2.60	2.61	2.60	2.60
80	NASDAQ	FNCB	Thu, Dec 1, 2011	2.60	2.60	2.60	2.60
79	NASDAQ	FNCB	Wed, Nov 30, 2011	2.60	2.60	2.60	2.60
78	NASDAQ	FNCB	Tue, Nov 29, 2011	2.75	2.85	2.75	2.85
77	NASDAQ	FNCB	Fri, Nov 25, 2011	2.51	2.51	2.51	2.51
76	NASDAQ	FNCB	Wed, Nov 23, 2011	2.55	2.55	2.51	2.51
75	NASDAQ	FNCB	Tue, Nov 22, 2011	2.59	2.60	2.55	2.55
74	NASDAQ	FNCB	Fri, Nov 18, 2011	2.85	2.85	2.60	2.60
73	NASDAQ	FNCB	Wed, Nov 16, 2011	2.55	2.85	2.55	2.85
72	NASDAQ	FNCB	Tue, Nov 15, 2011	2.50	2.50	2.50	2.50
71	NASDAQ	FNCB	Mon, Nov 14, 2011	2.50	2.50	2.50	2.50
70	NASDAQ	FNCB	Fri, Nov 11, 2011	2.60	2.75	2.50	2.50
69	NASDAQ	FNCB	Thu, Nov 10, 2011	2.50	2.50	2.50	2.50
68	NASDAQ	FNCB	Wed, Nov 9, 2011	2.50	2.50	2.50	2.50
67	NASDAQ	FNCB	Mon, Nov 7, 2011	2.50	2.50	2.50	2.50
66	NASDAQ	FNCB	Fri, Nov 4, 2011	2.70	2.70	2.50	2.50
65	NASDAQ	FNCB	Wed, Nov 2, 2011	2.70	2.70	2.70	2.70
64	NASDAQ	FNCB	Tue, Nov 1, 2011	2.70	2.70	2.70	2.70
63	NASDAQ	FNCB	Mon, Oct 31, 2011	2.70	2.99	2.70	2.80
62	NASDAQ	FNCB	Fri, Oct 28, 2011	2.70	2.70	2.70	2.70
61	NASDAQ	FNCB	Thu, Oct 27, 2011	2.75	2.75	2.70	2.70
60	NASDAQ	FNCB	Wed, Oct 26, 2011	2.75	2.75	2.50	2.50
59	NASDAQ	FNCB	Tue, Oct 25, 2011	2.50	2.50	2.50	2.50
58	NASDAQ	FNCB	Mon, Oct 24, 2011	2.75	2.75	2.75	2.75
57	NASDAQ	FNCB	Tue, Oct 18, 2011	2.99	2.99	2.99	2.99
56	NASDAQ	FNCB	Mon, Oct 17, 2011	2.75	2.75	2.75	2.75
55	NASDAQ	FNCB	Fri, Oct 14, 2011	2.50	2.50	2.50	2.50
54	NASDAQ	FNCB	Thu, Oct 13, 2011	2.50	2.50	2.50	2.50
53	NASDAQ	FNCB	Wed, Oct 12, 2011	2.25	2.75	2.00	2.75
52	NASDAQ	FNCB	Tue, Oct 11, 2011	2.75	2.75	2.25	2.75
51	NASDAQ	FNCB	Mon, Oct 10, 2011	2.75	2.75	2.75	2.75
50	NASDAQ	FNCB	Thu, Oct 6, 2011	2.75	2.75	2.75	2.75
49	NASDAQ	FNCB	Wed, Oct 5, 2011	2.99	2.99	2.99	2.99
48	NASDAQ	FNCB	Fri, Sep 30, 2011	2.55	2.55	2.50	2.50
47	NASDAQ	FNCB	Mon, Sep 26, 2011	3.48	3.48	2.50	2.50
46	NASDAQ	FNCB	Fri, Sep 23, 2011	3.00	3.15	2.90	3.15
45	NASDAQ	FNCB	Thu, Sep 22, 2011	2.50	2.50	2.50	2.50
44	NASDAQ	FNCB	Wed, Sep 21, 2011	2.75	2.75	2.75	2.75
43	NASDAQ	FNCB	Tue, Sep 20, 2011	2.75	2.75	2.75	2.75
42	NASDAQ	FNCB	Mon, Sep 19, 2011	3.00	3.00	3.00	3.00
41	NASDAQ	FNCB	Fri, Sep 16, 2011	2.50	2.75	2.50	2.50
40	NASDAQ	FNCB	Fri, Sep 9, 2011	2.50	2.50	2.50	2.50
39	NASDAQ	FNCB	Wed, Aug 31, 2011	2.50	2.50	2.50	2.50
38	NASDAQ	FNCB	Tue, Aug 30, 2011	2.65	2.65	2.65	2.65
37	NASDAQ	FNCB	Fri, Aug 26, 2011	2.90	3.00	2.70	2.70
36	NASDAQ	FNCB	Tue, Aug 23, 2011	2.70	2.70	2.70	2.70
35	NASDAQ	FNCB	Fri, Aug 19, 2011	2.50	2.90	2.50	2.90
34	NASDAQ	FNCB	Thu, Aug 18, 2011	2.80	2.80	2.80	2.80
33	NASDAQ	FNCB	Wed, Aug 17, 2011	2.75	2.75	2.50	2.50
32	NASDAQ	FNCB	Mon, Aug 15, 2011	2.85	2.85	2.75	2.75
31	NASDAQ	FNCB	Fri, Aug 12, 2011	2.85	2.85	2.75	2.75
30	NASDAQ	FNCB	Wed, Aug 10, 2011	2.85	3.00	2.85	3.00
29	NASDAQ	FNCB	Fri, Aug 5, 2011	3.00	3.00	2.85	2.85
28	NASDAQ	FNCB	Thu, Aug 4, 2011	3.09	3.10	3.00	3.00
27	NASDAQ	FNCB	Wed, Aug 3, 2011	3.01	3.01	3.01	3.01
26	NASDAQ	FNCB	Tue, Aug 2, 2011	3.10	3.10	3.01	3.01
25	NASDAQ	FNCB	Mon, Aug 1, 2011	3.09	3.09	3.09	3.09
24	NASDAQ	FNCB	Fri, Jul 29, 2011	3.09	3.09	3.09	3.09
23	NASDAQ	FNCB	Thu, Jul 28, 2011	3.10	3.10	3.10	3.10
22	NASDAQ	FNCB	Wed, Jul 27, 2011	3.11	3.11	3.10	3.10
21	NASDAQ	FNCB	Mon, Jul 25, 2011	3.12	3.15	3.11	3.11
20	NASDAQ	FNCB	Fri, Jul 22, 2011	3.12	3.17	3.12	3.17
19	NASDAQ	FNCB	Thu, Jul 21, 2011	3.15	3.15	3.15	3.15
18	NASDAQ	FNCB	Wed, Jul 20, 2011	3.16	3.16	3.15	3.15
17	NASDAQ	FNCB	Fri, Jul 15, 2011	3.15	3.15	3.15	3.15
16	NASDAQ	FNCB	Thu, Jul 14, 2011	3.15	3.15	3.15	3.15
15	NASDAQ	FNCB	Mon, Jul 11, 2011	3.20	3.20	3.15	3.15
14	NASDAQ	FNCB	Fri, Jul 8, 2011	3.50	3.50	3.50	3.50
13	NASDAQ	FNCB	Wed, Jul 6, 2011	3.15	3.15	3.15	3.15
12	NASDAQ	FNCB	Fri, Jul 1, 2011	3.15	3.15	3.15	3.15
11	NASDAQ	FNCB	Mon, Jun 27, 2011	3.20	3.20	3.12	3.12
10	NASDAQ	FNCB	Tue, Jun 21, 2011	3.15	3.15	3.15	3.15
9	NASDAQ	FNCB	Thu, Jun 16, 2011	3.40	3.40	3.20	3.20
8	NASDAQ	FNCB	Wed, Jun 15, 2011	3.26	3.26	3.10	3.10
7	NASDAQ	FNCB	Tue, Jun 14, 2011	3.50	3.50	3.26	3.26
6	NASDAQ	FNCB	Mon, Jun 13, 2011	3.66	3.66	3.50	3.50
5	NASDAQ	FNCB	Thu, Jun 9, 2011	3.50	3.50	3.50	3.50
4	NASDAQ	FNCB	Mon, Jun 6, 2011	3.60	3.60	3.50	3.50
3	NASDAQ	FNCB	Fri, Jun 3, 2011	3.65	3.65	3.65	3.65
2	NASDAQ	FNCB	Wed, May 25, 2011	3.65	3.85	3.65	3.85
1	NASDAQ	FNCB	Tue, May 24, 2011	3.80	3.85	3.80	3.80
#	Exchange	Symbol	Date	Open	High	Low	Close

FNCB Bancorp Inc NASDAQ:FNCB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024