Indicators

First Bancorp [Nc] (NQ: FBNC )

31.75 +0.34 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.88	36.51	35.18	36.12	163,175	+0.18(+0.50%)
Mar 27, 2024	34.90	35.94	34.52	35.94	157,486	+1.40(+4.05%)
Mar 26, 2024	35.13	35.13	34.48	34.54	81,715	-0.43(-1.22%)
Mar 25, 2024	34.98	35.58	34.81	34.97	78,172	+0.16(+0.46%)
Mar 22, 2024	35.00	35.22	34.47	34.81	165,416	-0.34(-0.96%)
Mar 21, 2024	34.90	35.37	34.82	35.15	141,340	+0.60(+1.73%)
Mar 20, 2024	32.98	34.93	32.71	34.55	128,782	+1.48(+4.48%)
Mar 19, 2024	33.17	33.80	33.05	33.07	92,104	-0.17(-0.51%)
Mar 18, 2024	33.93	34.03	33.15	33.24	117,581	-0.61(-1.79%)
Mar 15, 2024	33.07	33.98	33.07	33.84	346,572	+0.69(+2.07%)
Mar 14, 2024	33.78	33.78	32.91	33.16	100,354	-0.78(-2.28%)
Mar 13, 2024	33.87	34.56	33.76	33.93	70,420	-0.06(-0.18%)
Mar 12, 2024	34.66	34.67	33.97	33.99	85,292	-0.83(-2.40%)
Mar 11, 2024	34.75	35.03	34.75	34.83	70,913	-0.21(-0.60%)
Mar 08, 2024	35.52	35.66	35.00	35.04	77,404	+0.08(+0.23%)
Mar 07, 2024	35.29	35.53	34.84	34.96	93,125	+0.26(+0.74%)
Mar 06, 2024	34.77	35.40	33.82	34.70	94,068	+0.02(+0.06%)
Mar 05, 2024	33.26	34.98	33.26	34.68	104,604	+1.16(+3.47%)
Mar 04, 2024	33.82	34.66	33.47	33.52	91,501	-0.25(-0.74%)

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.