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

First Bancorp [Nc] (NQ: FBNC )

31.19 -0.15 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2012 7.193 7.836 7.131 7.279 74,458 +0.11(+1.53%)
May 30, 2012 7.131 7.264 6.958 7.170 66,949 -0.08(-1.08%)
May 29, 2012 7.279 7.499 7.217 7.248 53,121 +0.03(+0.43%)
May 25, 2012 7.154 7.272 7.021 7.217 52,403 +0.09(+1.32%)
May 24, 2012 7.013 7.334 6.958 7.123 91,601 +0.15(+2.13%)
May 23, 2012 7.037 7.170 6.739 6.974 78,535 -0.14(-1.98%)
May 22, 2012 7.491 7.656 7.021 7.115 49,096 -0.41(-5.42%)
May 21, 2012 7.264 7.593 7.264 7.522 52,031 +0.27(+3.67%)
May 18, 2012 7.287 7.460 7.154 7.256 41,013 -0.09(-1.17%)
May 17, 2012 7.530 7.593 7.303 7.342 63,767 -0.20(-2.60%)
May 16, 2012 7.734 7.891 7.530 7.538 53,772 -0.13(-1.64%)
May 15, 2012 7.585 7.820 7.569 7.663 55,633 +0.05(+0.62%)
May 14, 2012 7.420 7.656 7.389 7.616 64,061 +0.08(+1.04%)
May 11, 2012 7.530 8.032 7.413 7.538 44,238 -0.10(-1.33%)
May 10, 2012 7.648 7.820 7.350 7.640 54,833 +0.09(+1.25%)
May 09, 2012 7.522 7.734 7.417 7.546 49,150 -0.09(-1.23%)
May 08, 2012 7.201 7.750 7.178 7.640 50,040 +0.35(+4.84%)
May 07, 2012 7.068 7.366 7.068 7.287 50,228 +0.16(+2.31%)
May 04, 2012 7.444 7.491 7.084 7.123 66,110 -0.37(-4.92%)
May 03, 2012 7.515 7.569 7.452 7.491 31,870 -0.07(-0.93%)
May 02, 2012 7.663 7.750 7.515 7.562 73,457 -0.19(-2.43%)
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.