Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp [Nc] (NQ: FBNC )

31.55 +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.783 8.918 8.727 8.871 80,175 +0.08(+0.91%)
Nov 29, 2012 8.727 9.038 8.575 8.791 66,047 +0.15(+1.75%)
Nov 28, 2012 8.640 8.719 8.512 8.640 24,544 -0.06(-0.64%)
Nov 27, 2012 8.576 8.759 8.561 8.695 65,203 +0.09(+1.02%)
Nov 26, 2012 8.504 8.719 8.457 8.608 41,123 +0.07(+0.84%)
Nov 23, 2012 8.433 8.560 8.369 8.536 16,708 +0.15(+1.80%)
Nov 21, 2012 8.377 8.464 8.265 8.385 15,956 -0.05(-0.57%)
Nov 20, 2012 8.345 8.464 8.162 8.433 59,796 +0.04(+0.47%)
Nov 19, 2012 8.385 8.432 8.218 8.393 46,906 +0.09(+1.05%)
Nov 16, 2012 8.281 8.325 8.058 8.305 29,478 -0.02(-0.29%)
Nov 15, 2012 8.114 8.361 8.090 8.329 16,195 +0.24(+2.95%)
Nov 14, 2012 7.907 8.138 7.851 8.090 58,557 +0.18(+2.21%)
Nov 13, 2012 8.066 8.082 7.867 7.915 10,631 -0.18(-2.17%)
Nov 12, 2012 7.923 8.265 7.923 8.090 35,851 +0.18(+2.32%)
Nov 09, 2012 7.827 8.003 7.581 7.907 27,452 +0.02(+0.30%)
Nov 08, 2012 7.875 8.090 7.692 7.883 146,666 +0.02(+0.30%)
Nov 07, 2012 8.210 8.210 7.716 7.859 39,340 -0.47(-5.64%)
Nov 06, 2012 8.345 8.361 8.202 8.329 37,675 +0.06(+0.77%)
Nov 05, 2012 8.146 8.329 7.987 8.265 34,514 +0.10(+1.27%)
Nov 02, 2012 8.361 8.361 8.106 8.162 51,223 -0.14(-1.63%)
Nov 01, 2012 8.242 8.425 8.234 8.297 118,019 -0.02(-0.29%)
Oct 31, 2012 8.178 8.329 7.987 8.321 78,492 +0.18(+2.15%)
Oct 26, 2012 8.449 8.146 8.146 8.146 31,521 -0.28(-3.31%)
Oct 25, 2012 8.472 8.560 8.279 8.425 41,956 +0.11(+1.34%)
Oct 24, 2012 8.496 8.496 8.289 8.313 20,407 -0.14(-1.69%)
Oct 23, 2012 8.536 8.592 8.361 8.457 31,782 -0.05(-0.56%)
Oct 19, 2012 8.512 8.735 8.313 8.504 60,512 -0.10(-1.20%)
Oct 18, 2012 9.181 9.237 8.592 8.608 54,709 -0.57(-6.24%)
Oct 17, 2012 9.070 9.221 9.046 9.181 8,809 +0.15(+1.68%)
Oct 16, 2012 9.197 9.261 9.030 9.030 21,138 -0.09(-0.96%)
Oct 15, 2012 9.149 9.149 8.998 9.117 20,692 +0.03(+0.35%)
Oct 12, 2012 9.094 9.253 9.006 9.086 39,477 -0.03(-0.35%)
Oct 11, 2012 9.117 9.237 8.966 9.117 10,819 +0.10(+1.15%)
Oct 10, 2012 9.078 9.177 8.966 9.014 36,372 -0.09(-0.96%)
Oct 09, 2012 9.253 9.253 9.086 9.101 19,446 -0.11(-1.21%)
Oct 08, 2012 9.094 9.245 9.094 9.213 10,555 -0.01(-0.09%)
Oct 05, 2012 9.348 9.356 9.221 9.221 64,414 -0.12(-1.28%)
Oct 04, 2012 9.253 9.348 9.086 9.340 29,153 +0.16(+1.73%)
Oct 03, 2012 9.253 9.277 9.109 9.181 15,981 -0.02(-0.26%)
Oct 02, 2012 9.285 9.285 9.133 9.205 17,044 -0.02(-0.17%)
Oct 01, 2012 9.237 9.340 9.022 9.221 41,757 +0.04(+0.43%)
Sep 28, 2012 9.221 9.293 9.141 9.181 17,157 -0.10(-1.03%)
Sep 27, 2012 9.348 9.356 9.149 9.277 37,457 -0.04(-0.43%)
Sep 26, 2012 9.229 9.356 9.054 9.316 38,392 +0.11(+1.21%)
Sep 25, 2012 9.158 9.292 9.094 9.205 67,682 +0.09(+1.04%)
Sep 24, 2012 8.841 9.292 8.841 9.110 42,165 +0.21(+2.31%)
Sep 21, 2012 8.928 8.968 8.707 8.905 87,293 +0.22(+2.55%)
Sep 20, 2012 8.659 8.786 8.509 8.683 20,098 -0.07(-0.81%)
Sep 19, 2012 8.905 8.905 8.715 8.754 34,161 -0.13(-1.51%)
Sep 18, 2012 8.699 8.905 8.671 8.889 17,243 +0.17(+1.90%)
Sep 17, 2012 8.723 8.897 8.651 8.723 55,067 -0.07(-0.81%)
Sep 14, 2012 8.762 9.086 8.675 8.794 50,424 +0.09(+1.09%)
Sep 13, 2012 8.319 8.794 8.303 8.699 68,993 +0.43(+5.16%)
Sep 12, 2012 8.549 8.588 8.169 8.272 30,185 -0.16(-1.88%)
Sep 11, 2012 8.477 8.644 8.319 8.430 35,394 -0.06(-0.74%)
Sep 10, 2012 8.509 8.541 8.359 8.493 47,916 -0.06(-0.65%)
Sep 07, 2012 8.675 8.691 8.485 8.549 50,870 -0.09(-1.01%)
Sep 06, 2012 8.161 8.675 8.106 8.636 79,149 +0.54(+6.64%)
Sep 05, 2012 7.908 8.161 7.908 8.098 62,629 +0.21(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.