Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.68	23.26	22.30	22.91	125,927	-0.27(-1.17%)
May 28, 2020	25.14	25.26	22.62	23.18	151,326	-1.40(-5.68%)
May 27, 2020	23.53	24.79	22.79	24.58	110,214	+2.07(+9.21%)
May 26, 2020	21.41	22.74	21.41	22.51	99,839	+2.03(+9.90%)
May 22, 2020	20.84	20.91	20.23	20.48	30,289	-0.18(-0.87%)
May 21, 2020	20.72	21.00	20.62	20.66	53,786	-0.21(-0.99%)
May 20, 2020	20.44	21.36	20.41	20.87	107,394	+0.99(+4.99%)
May 19, 2020	21.05	21.08	19.81	19.87	102,888	-1.46(-6.84%)
May 18, 2020	20.20	21.53	20.20	21.33	144,827	+2.17(+11.34%)
May 15, 2020	18.33	19.31	18.03	19.16	120,601	+0.67(+3.61%)
May 14, 2020	18.68	18.92	17.36	18.50	128,861	-0.08(-0.44%)
May 13, 2020	19.26	19.29	18.06	18.58	90,595	-0.96(-4.89%)
May 12, 2020	20.78	21.09	19.44	19.53	112,382	-1.13(-5.45%)
May 11, 2020	21.68	21.68	20.38	20.66	102,927	-1.51(-6.79%)
May 08, 2020	21.23	22.21	21.23	22.16	73,004	+1.49(+7.19%)
May 07, 2020	20.77	21.28	20.46	20.68	101,040	+0.21(+1.01%)
May 06, 2020	21.70	21.92	20.41	20.47	91,216	-1.25(-5.77%)
May 05, 2020	23.24	23.48	21.65	21.72	96,059	-1.07(-4.71%)
May 04, 2020	22.61	22.91	21.97	22.79	97,519	+0.02(+0.08%)

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.