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

First Bancorp [Nc] (NQ: FBNC )

31.50 -0.65 (-2.02%)
Streaming Delayed Price Updated: 1:57 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 30, 2011 8.189 9.209 8.127 9.101 150,547 +1.33(+17.10%)
Nov 29, 2011 7.857 7.857 7.447 7.772 33,744 -0.06(-0.79%)
Nov 28, 2011 8.019 8.019 7.648 7.834 89,195 +0.19(+2.42%)
Nov 25, 2011 7.424 7.942 7.424 7.648 31,380 +0.22(+3.02%)
Nov 23, 2011 7.826 7.988 7.409 7.424 56,018 -0.47(-5.97%)
Nov 22, 2011 7.841 8.066 7.811 7.896 44,311 +0.03(+0.39%)
Nov 21, 2011 7.834 8.004 7.764 7.865 67,065 -0.10(-1.26%)
Nov 18, 2011 7.981 8.081 7.865 7.965 24,862 -0.08(-0.96%)
Nov 17, 2011 8.158 8.305 8.019 8.042 26,478 -0.12(-1.51%)
Nov 16, 2011 8.336 8.583 8.158 8.166 27,819 -0.32(-3.82%)
Nov 15, 2011 8.073 8.545 8.042 8.490 35,691 +0.29(+3.58%)
Nov 14, 2011 8.413 8.467 8.158 8.197 47,464 -0.21(-2.48%)
Nov 11, 2011 7.973 8.421 7.818 8.405 61,856 +0.56(+7.09%)
Nov 10, 2011 7.880 8.004 7.702 7.849 32,548 +0.14(+1.80%)
Nov 09, 2011 8.150 8.614 7.695 7.710 75,846 -0.72(-8.52%)
Nov 08, 2011 8.066 8.583 7.965 8.429 42,039 +0.46(+5.72%)
Nov 07, 2011 7.996 8.127 7.695 7.973 68,361 -0.02(-0.19%)
Nov 04, 2011 8.552 8.560 7.957 7.988 39,309 -0.73(-8.33%)
Nov 03, 2011 8.305 8.799 8.019 8.714 54,460 +0.56(+6.92%)
Nov 02, 2011 8.112 8.769 7.896 8.150 102,660 +0.19(+2.43%)
Nov 01, 2011 7.849 9.163 7.849 7.957 91,533 -1.84(-18.77%)
Oct 31, 2011 9.896 10.30 9.688 9.796 39,958 -0.27(-2.69%)
Oct 28, 2011 10.43 10.43 9.944 10.07 85,113 -0.52(-4.89%)
Oct 27, 2011 9.557 10.65 9.433 10.58 110,945 +1.30(+13.98%)
Oct 26, 2011 9.340 9.340 8.954 9.286 61,353 +0.17(+1.86%)
Oct 25, 2011 9.495 9.495 9.031 9.116 57,986 -0.16(-1.75%)
Oct 24, 2011 8.884 9.286 8.776 9.278 63,177 +0.39(+4.43%)
Oct 21, 2011 9.000 9.000 8.653 8.884 41,658 +0.09(+1.05%)
Oct 20, 2011 8.769 8.846 8.359 8.792 47,463 +0.06(+0.71%)
Oct 19, 2011 8.738 8.846 8.622 8.730 43,509 -0.05(-0.53%)
Oct 18, 2011 8.537 8.854 8.452 8.776 58,222 +0.27(+3.18%)
Oct 17, 2011 8.769 8.811 8.483 8.506 76,199 -0.40(-4.51%)
Oct 14, 2011 8.993 8.993 8.776 8.908 40,178 +0.00(+0.00%)
Oct 13, 2011 8.954 8.985 8.714 8.908 33,825 -0.15(-1.62%)
Oct 12, 2011 8.622 9.101 8.575 9.054 58,833 +0.44(+5.11%)
Oct 11, 2011 8.290 8.645 8.266 8.614 42,020 +0.22(+2.67%)
Oct 10, 2011 7.934 8.390 7.926 8.390 44,771 +0.53(+6.68%)
Oct 07, 2011 8.328 8.336 7.787 7.865 40,562 -0.48(-5.74%)
Oct 06, 2011 8.368 8.368 8.120 8.344 42,671 -0.02(-0.28%)
Oct 05, 2011 8.460 8.529 8.035 8.367 49,779 -0.21(-2.43%)
Oct 04, 2011 7.231 8.591 7.231 8.575 122,659 +1.30(+17.83%)
Oct 03, 2011 7.641 7.803 7.278 7.278 85,391 -0.48(-6.18%)
Sep 30, 2011 7.478 7.865 7.478 7.756 77,152 +0.12(+1.52%)
Sep 29, 2011 7.672 7.702 7.362 7.641 40,238 +0.20(+2.70%)
Sep 28, 2011 7.424 7.610 7.339 7.440 76,858 -0.01(-0.10%)
Sep 27, 2011 7.294 7.570 7.179 7.447 88,799 +0.27(+3.74%)
Sep 26, 2011 7.424 7.509 6.988 7.179 85,243 -0.18(-2.50%)
Sep 23, 2011 7.087 7.417 7.087 7.363 47,834 +0.13(+1.80%)
Sep 22, 2011 6.896 7.325 6.896 7.233 81,418 +0.16(+2.28%)
Sep 21, 2011 7.478 7.478 6.988 7.072 56,506 -0.19(-2.64%)
Sep 20, 2011 7.310 7.363 7.248 7.264 42,806 -0.02(-0.32%)
Sep 19, 2011 7.202 7.402 7.057 7.287 51,584 +0.00(+0.00%)
Sep 16, 2011 7.616 7.616 7.241 7.287 121,837 -0.27(-3.55%)
Sep 15, 2011 7.854 8.045 7.486 7.555 67,905 -0.22(-2.86%)
Sep 14, 2011 7.547 7.838 7.424 7.777 64,160 +0.36(+4.86%)
Sep 13, 2011 7.340 7.562 7.279 7.417 57,700 +0.08(+1.04%)
Sep 12, 2011 7.064 7.371 7.064 7.340 50,370 +0.22(+3.12%)
Sep 09, 2011 7.202 7.340 7.057 7.118 92,150 -0.15(-2.11%)
Sep 08, 2011 7.379 7.547 7.271 7.271 47,154 -0.16(-2.16%)
Sep 07, 2011 6.896 7.754 6.896 7.432 81,635 +0.71(+10.60%)
Sep 06, 2011 6.436 6.919 6.436 6.720 47,363 +0.01(+0.11%)
Sep 02, 2011 7.049 7.133 6.628 6.712 84,018 -0.37(-5.19%)
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.