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

First Bancorp [Nc] (NQ: FBNC )

31.68 -0.47 (-1.46%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 28, 2003 10.19 10.46 10.18 10.18 8,124 -0.25(-2.36%)
Nov 26, 2003 10.51 10.53 10.29 10.43 13,308 +0.08(+0.73%)
Nov 25, 2003 10.35 10.51 10.32 10.35 31,561 +0.01(+0.07%)
Nov 24, 2003 9.770 10.49 9.770 10.34 36,508 +0.62(+6.42%)
Nov 21, 2003 9.882 9.882 9.639 9.721 5,824 +0.15(+1.61%)
Nov 20, 2003 9.563 10.01 9.487 9.566 29,798 -0.09(-0.88%)
Nov 19, 2003 9.527 9.852 9.432 9.652 20,641 +0.11(+1.17%)
Nov 18, 2003 9.967 10.01 9.540 9.540 19,581 -0.19(-1.92%)
Nov 17, 2003 10.07 10.16 9.705 9.727 15,803 -0.38(-3.80%)
Nov 14, 2003 10.18 10.18 9.895 10.11 14,021 -0.04(-0.36%)
Nov 13, 2003 9.770 10.15 9.770 10.15 20,044 +0.29(+2.93%)
Nov 12, 2003 9.724 9.859 9.708 9.859 16,471 +0.10(+0.98%)
Nov 11, 2003 9.773 9.822 9.622 9.763 8,725 -0.01(-0.10%)
Nov 10, 2003 9.763 9.885 9.704 9.773 11,898 +0.08(+0.78%)
Nov 07, 2003 9.819 9.836 9.550 9.698 71,043 -0.12(-1.24%)
Nov 06, 2003 9.826 9.826 9.744 9.819 10,976 -0.01(-0.07%)
Nov 05, 2003 9.819 9.826 9.724 9.826 8,729 +0.00(+0.00%)
Nov 04, 2003 9.734 9.826 9.734 9.826 3,038 +0.04(+0.40%)
Nov 03, 2003 9.822 9.826 9.678 9.786 12,066 -0.03(-0.30%)
Oct 31, 2003 9.458 9.826 9.425 9.816 16,646 +0.11(+1.12%)
Oct 30, 2003 9.826 9.708 9.708 9.708 4,669 -0.12(-1.20%)
Oct 29, 2003 9.658 9.934 9.658 9.826 39,991 +0.00(+0.00%)
Oct 28, 2003 9.468 9.826 9.468 9.826 13,144 +0.36(+3.82%)
Oct 27, 2003 9.438 9.524 9.369 9.464 9,338 +0.11(+1.12%)
Oct 24, 2003 9.606 9.606 9.359 9.359 14,413 -0.15(-1.55%)
Oct 23, 2003 9.396 9.510 9.359 9.507 7,105 +0.15(+1.58%)
Oct 22, 2003 9.612 9.648 9.359 9.360 10,759 -0.25(-2.56%)
Oct 21, 2003 9.737 9.862 9.530 9.606 13,601 +0.03(+0.34%)
Oct 20, 2003 9.878 9.878 9.537 9.573 6,496 -0.14(-1.42%)
Oct 17, 2003 9.849 9.849 9.537 9.711 8,120 -0.16(-1.60%)
Oct 16, 2003 9.747 9.868 9.671 9.868 3,654 +0.12(+1.25%)
Oct 15, 2003 9.852 9.852 9.655 9.747 7,917 +0.08(+0.82%)
Oct 14, 2003 9.629 9.934 9.629 9.668 4,872 +0.03(+0.34%)
Oct 13, 2003 9.366 9.655 9.366 9.635 4,920 +0.20(+2.16%)
Oct 10, 2003 9.533 9.849 9.359 9.432 10,787 -0.14(-1.47%)
Oct 09, 2003 9.765 9.934 9.533 9.573 9,947 -0.10(-1.02%)
Oct 08, 2003 9.849 9.872 9.665 9.671 7,137 -0.18(-1.80%)
Oct 07, 2003 9.685 9.852 9.671 9.848 9,744 +0.16(+1.66%)
Oct 06, 2003 9.701 9.701 9.658 9.688 7,157 +0.00(+0.00%)
Oct 03, 2003 9.648 9.688 9.639 9.688 6,090 +0.00(+0.00%)
Oct 02, 2003 9.586 9.845 9.566 9.688 17,637 +0.03(+0.34%)
Oct 01, 2003 9.359 9.655 9.215 9.655 13,313 +0.46(+4.96%)
Sep 30, 2003 9.527 9.648 9.195 9.198 19,488 -0.46(-4.73%)
Sep 29, 2003 9.632 9.655 9.323 9.655 17,174 +0.17(+1.80%)
Sep 26, 2003 9.359 9.639 9.359 9.484 17,661 -0.03(-0.31%)
Sep 25, 2003 9.474 9.655 9.474 9.514 13,781 -0.07(-0.72%)
Sep 24, 2003 9.652 9.655 9.533 9.583 10,156 +0.01(+0.07%)
Sep 23, 2003 9.698 9.711 9.576 9.576 6,902 -0.12(-1.25%)
Sep 22, 2003 9.924 10.02 9.662 9.698 29,496 -0.48(-4.74%)
Sep 19, 2003 9.800 10.18 9.800 10.18 20,267 +0.36(+3.68%)
Sep 18, 2003 9.776 9.921 9.579 9.819 22,259 +0.03(+0.34%)
Sep 17, 2003 9.665 9.852 9.556 9.786 23,751 -0.06(-0.63%)
Sep 16, 2003 9.730 9.849 9.727 9.849 13,804 +0.31(+3.24%)
Sep 15, 2003 9.753 9.822 9.540 9.540 4,466 -0.21(-2.19%)
Sep 12, 2003 9.599 9.763 9.576 9.753 11,165 +0.08(+0.78%)
Sep 11, 2003 9.652 9.678 9.622 9.678 7,511 +0.14(+1.52%)
Sep 10, 2003 9.645 9.819 9.520 9.533 19,285 -0.14(-1.49%)
Sep 09, 2003 9.691 9.845 9.678 9.678 5,075 -0.17(-1.70%)
Sep 08, 2003 9.767 9.852 9.596 9.845 8,323 +0.25(+2.64%)
Sep 05, 2003 9.566 9.770 9.566 9.593 8,932 -0.08(-0.81%)
Sep 04, 2003 9.734 9.753 9.530 9.671 11,165 -0.10(-0.98%)
Sep 03, 2003 9.704 9.849 9.550 9.767 16,240 -0.09(-0.87%)
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.