Indicators

First Bancorp [Nc] (NQ: FBNC )

30.10 -1.09 (-3.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.29	13.29	13.21	13.21	55,531	-0.15(-1.13%)
May 28, 2015	13.42	13.51	13.23	13.36	15,686	-0.09(-0.68%)
May 27, 2015	13.24	13.47	13.23	13.45	26,291	+0.22(+1.65%)
May 26, 2015	13.21	13.27	13.16	13.23	112,325	+0.02(+0.13%)
May 22, 2015	13.32	13.22	13.22	13.22	58,390	-0.11(-0.82%)
May 21, 2015	13.27	13.44	13.27	13.32	22,354	+0.09(+0.70%)
May 20, 2015	13.32	13.37	13.11	13.23	26,008	-0.04(-0.31%)
May 19, 2015	13.11	13.33	13.11	13.27	15,681	+0.13(+1.02%)
May 18, 2015	13.03	13.27	13.03	13.14	32,567	+0.12(+0.90%)
May 15, 2015	13.24	13.24	12.91	13.02	19,627	-0.21(-1.58%)
May 14, 2015	13.27	13.35	13.14	13.23	20,784	+0.02(+0.13%)
May 13, 2015	13.21	13.49	13.11	13.22	21,206	-0.08(-0.63%)
May 12, 2015	13.16	13.33	13.01	13.30	16,634	+0.03(+0.25%)
May 11, 2015	13.27	13.35	13.16	13.27	19,444	-0.01(-0.06%)
May 08, 2015	13.51	13.51	13.14	13.27	38,377	-0.04(-0.31%)
May 07, 2015	13.37	13.51	13.26	13.32	28,551	-0.11(-0.81%)
May 06, 2015	13.37	13.53	13.28	13.42	34,495	+0.06(+0.44%)
May 05, 2015	13.49	13.76	13.27	13.37	70,951	-0.13(-0.93%)
May 04, 2015	13.50	13.62	13.45	13.49	19,056	-0.05(-0.37%)

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.