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 (%)
Jun 30, 2011 7.869 8.007 7.800 7.846 54,891 +0.03(+0.39%)
Jun 29, 2011 8.114 8.114 7.746 7.815 25,904 -0.25(-3.04%)
Jun 28, 2011 8.129 8.321 7.976 8.060 76,003 -0.00(-0.00%)
Jun 27, 2011 7.787 8.197 7.779 8.060 43,297 +0.27(+3.52%)
Jun 24, 2011 8.167 8.253 7.749 7.787 156,743 -0.38(-4.66%)
Jun 23, 2011 8.213 8.213 8.043 8.167 17,144 -0.14(-1.65%)
Jun 22, 2011 8.730 8.920 8.213 8.304 26,364 -0.49(-5.54%)
Jun 21, 2011 8.418 8.821 8.365 8.790 30,374 +0.43(+5.19%)
Jun 20, 2011 8.289 8.380 7.962 8.357 30,093 +0.24(+3.00%)
Jun 17, 2011 8.121 8.296 8.022 8.114 82,015 +0.08(+0.95%)
Jun 16, 2011 7.855 8.114 7.718 8.038 52,180 +0.26(+3.32%)
Jun 15, 2011 7.924 8.015 7.695 7.779 29,719 -0.24(-2.94%)
Jun 14, 2011 7.939 8.045 7.809 8.015 22,411 +0.27(+3.43%)
Jun 13, 2011 7.733 7.878 7.695 7.749 22,553 +0.07(+0.89%)
Jun 10, 2011 7.604 7.886 7.467 7.680 57,684 +0.00(+0.00%)
Jun 09, 2011 8.289 8.289 7.521 7.680 64,290 -0.55(-6.65%)
Jun 08, 2011 8.281 8.334 8.213 8.228 21,748 -0.11(-1.37%)
Jun 07, 2011 8.387 8.471 8.281 8.342 34,732 -0.02(-0.27%)
Jun 06, 2011 8.281 8.441 7.984 8.365 46,144 +0.08(+0.92%)
Jun 03, 2011 8.372 8.555 8.083 8.289 62,607 -0.45(-5.13%)
May 24, 2011 8.866 9.300 8.730 8.737 37,604 -0.06(-0.69%)
May 23, 2011 8.859 8.958 8.798 8.798 30,968 -0.22(-2.45%)
May 20, 2011 9.057 9.133 9.019 9.019 66,999 -0.11(-1.17%)
May 19, 2011 9.201 9.315 9.049 9.125 20,632 +0.00(+0.00%)
May 18, 2011 9.338 9.376 9.087 9.125 42,604 -0.09(-0.99%)
May 17, 2011 9.201 9.247 9.140 9.216 19,267 -0.02(-0.16%)
May 16, 2011 9.247 9.323 9.155 9.231 43,341 -0.07(-0.74%)
May 13, 2011 9.429 9.482 9.254 9.300 18,285 -0.17(-1.77%)
May 12, 2011 9.270 9.520 9.254 9.467 26,176 +0.13(+1.38%)
May 11, 2011 9.695 9.787 9.330 9.338 28,697 -0.38(-3.91%)
May 10, 2011 9.460 9.787 9.285 9.718 27,377 +0.30(+3.23%)
May 09, 2011 9.422 9.551 9.414 9.414 18,118 -0.04(-0.40%)
May 06, 2011 9.741 9.741 9.437 9.452 24,625 -0.17(-1.74%)
May 05, 2011 9.604 9.885 9.566 9.619 38,380 -0.02(-0.24%)
May 04, 2011 10.05 10.05 9.642 9.642 29,429 -0.36(-3.57%)
May 03, 2011 10.05 10.27 9.961 9.999 20,726 -0.05(-0.53%)
May 02, 2011 10.32 10.65 10.05 10.05 35,626 -0.58(-5.44%)
Apr 29, 2011 10.49 10.71 10.47 10.63 48,270 +0.14(+1.38%)
Apr 28, 2011 10.37 10.49 10.28 10.49 21,903 +0.05(+0.51%)
Apr 27, 2011 10.34 10.47 10.22 10.43 24,295 +0.07(+0.66%)
Apr 26, 2011 10.07 10.55 10.07 10.36 25,683 +0.36(+3.57%)
Apr 25, 2011 10.08 10.08 9.984 10.01 18,496 -0.06(-0.60%)
Apr 21, 2011 10.08 10.08 9.923 10.07 26,357 +0.02(+0.23%)
Apr 20, 2011 9.771 10.10 9.771 10.05 36,099 +0.09(+0.92%)
Apr 19, 2011 10.02 10.04 9.931 9.954 70,206 -0.05(-0.46%)
Apr 18, 2011 9.984 10.04 9.961 9.999 62,652 -0.05(-0.45%)
Apr 15, 2011 9.999 10.08 9.984 10.05 44,342 +0.01(+0.08%)
Apr 14, 2011 9.908 10.05 9.901 10.04 11,117 +0.05(+0.46%)
Apr 13, 2011 9.999 10.11 9.931 9.992 44,560 +0.07(+0.69%)
Apr 12, 2011 9.999 9.999 9.908 9.923 29,252 -0.05(-0.53%)
Apr 11, 2011 9.999 10.13 9.901 9.977 35,472 -0.02(-0.23%)
Apr 08, 2011 10.08 10.08 9.946 9.999 24,662 +0.00(+0.00%)
Apr 07, 2011 9.999 10.08 9.893 9.999 31,456 +0.04(+0.38%)
Apr 06, 2011 10.03 10.06 9.718 9.961 66,364 -0.11(-1.06%)
Apr 05, 2011 10.10 10.17 10.01 10.07 46,598 -0.08(-0.75%)
Apr 04, 2011 10.17 10.17 9.969 10.14 26,656 +0.04(+0.38%)
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.