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

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
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 (%)
Mar 31, 2003 8.299 8.473 8.210 8.266 13,804 -0.18(-2.10%)
Mar 28, 2003 8.456 8.535 8.345 8.443 12,383 +0.07(+0.78%)
Mar 27, 2003 8.407 8.535 8.361 8.378 13,804 +0.00(+0.04%)
Mar 26, 2003 8.506 8.506 8.358 8.374 7,511 -0.09(-1.09%)
Mar 25, 2003 8.440 8.496 8.322 8.466 9,135 +0.03(+0.31%)
Mar 24, 2003 8.423 8.538 8.410 8.440 9,338 +0.03(+0.39%)
Mar 21, 2003 8.506 8.604 8.213 8.407 21,112 -0.02(-0.19%)
Mar 20, 2003 8.410 8.473 8.407 8.423 12,586 +0.00(+0.00%)
Mar 19, 2003 8.423 8.473 8.394 8.423 18,473 -0.03(-0.39%)
Mar 18, 2003 8.420 8.456 8.394 8.456 12,992 +0.03(+0.39%)
Mar 17, 2003 8.345 8.423 8.345 8.423 11,875 +0.11(+1.34%)
Mar 14, 2003 8.210 8.374 8.210 8.312 18,270 -0.06(-0.75%)
Mar 13, 2003 8.328 8.374 8.325 8.374 2,639 +0.02(+0.28%)
Mar 12, 2003 8.217 8.351 8.210 8.351 13,195 +0.11(+1.35%)
Mar 11, 2003 8.210 8.263 8.210 8.240 1,827 -0.03(-0.32%)
Mar 10, 2003 8.210 8.269 8.177 8.266 6,293 +0.08(+1.00%)
Mar 07, 2003 8.289 8.292 8.184 8.184 1,624 -0.03(-0.36%)
Mar 06, 2003 8.217 8.220 8.213 8.213 1,827 -0.03(-0.36%)
Mar 05, 2003 8.230 8.259 8.210 8.243 9,744 -0.04(-0.44%)
Mar 04, 2003 8.289 8.289 8.207 8.279 8,120 -0.05(-0.59%)
Mar 03, 2003 8.328 8.341 8.220 8.328 7,917 +0.08(+0.96%)
Feb 28, 2003 8.338 8.358 8.249 8.249 22,330 -0.05(-0.55%)
Feb 27, 2003 8.358 8.358 8.295 8.295 4,060 -0.06(-0.75%)
Feb 26, 2003 8.322 8.374 8.322 8.358 22,330 +0.00(+0.00%)
Feb 25, 2003 8.220 8.358 8.213 8.358 9,135 +0.09(+1.11%)
Feb 24, 2003 8.174 8.361 8.174 8.266 9,338 -0.03(-0.32%)
Feb 21, 2003 8.210 8.292 8.210 8.292 6,699 +0.08(+1.00%)
Feb 20, 2003 8.197 8.210 8.134 8.210 11,774 +0.08(+0.97%)
Feb 19, 2003 8.309 8.309 8.108 8.132 15,834 -0.08(-0.92%)
Feb 18, 2003 8.134 8.207 8.128 8.207 4,669 +0.00(+0.00%)
Feb 14, 2003 8.111 8.210 8.043 8.207 28,217 +0.15(+1.83%)
Feb 13, 2003 8.111 8.111 7.947 8.059 15,631 +0.08(+0.95%)
Feb 12, 2003 8.111 8.111 7.882 7.983 18,473 -0.01(-0.08%)
Feb 11, 2003 7.895 7.990 7.895 7.990 15,022 +0.05(+0.62%)
Feb 10, 2003 7.783 8.000 7.773 7.941 12,992 +0.29(+3.78%)
Feb 07, 2003 7.905 8.013 7.652 7.652 16,849 -0.36(-4.50%)
Feb 06, 2003 7.882 8.072 7.819 8.013 12,383 +0.13(+1.66%)
Feb 05, 2003 8.075 8.079 7.882 7.882 9,338 -0.10(-1.27%)
Feb 04, 2003 8.003 8.049 7.882 7.983 10,962 +0.03(+0.41%)
Feb 03, 2003 7.882 8.144 7.882 7.951 18,270 +0.06(+0.70%)
Jan 31, 2003 8.016 8.016 7.882 7.895 16,443 +0.05(+0.59%)
Jan 30, 2003 7.888 7.987 7.803 7.849 15,834 +0.00(+0.04%)
Jan 29, 2003 7.652 7.980 7.652 7.846 25,375 +0.13(+1.66%)
Jan 28, 2003 7.829 7.832 7.652 7.717 20,503 -0.03(-0.38%)
Jan 27, 2003 7.678 7.773 7.625 7.747 15,834 +0.07(+0.94%)
Jan 24, 2003 7.832 7.832 7.612 7.675 22,330 -0.01(-0.13%)
Jan 23, 2003 7.652 7.744 7.602 7.685 12,586 -0.06(-0.81%)
Jan 22, 2003 7.675 7.809 7.619 7.747 8,526 +0.12(+1.51%)
Jan 21, 2003 7.816 7.816 7.596 7.632 15,834 -0.10(-1.28%)
Jan 17, 2003 7.635 7.731 7.635 7.731 5,278 +0.00(+0.00%)
Jan 16, 2003 7.537 7.813 7.537 7.731 10,353 +0.07(+0.86%)
Jan 15, 2003 7.750 7.750 7.635 7.665 13,601 -0.07(-0.85%)
Jan 14, 2003 7.717 7.744 7.665 7.731 4,466 +0.08(+0.99%)
Jan 13, 2003 7.675 7.809 7.635 7.655 14,616 -0.07(-0.94%)
Jan 10, 2003 7.678 7.816 7.602 7.727 15,631 +0.01(+0.13%)
Jan 09, 2003 7.685 7.813 7.685 7.717 5,075 +0.02(+0.26%)
Jan 08, 2003 7.648 7.780 7.570 7.698 11,571 -0.07(-0.85%)
Jan 07, 2003 7.553 7.809 7.553 7.763 18,473 -0.00(-0.04%)
Jan 06, 2003 7.586 7.832 7.586 7.767 22,127 +0.10(+1.24%)
Jan 03, 2003 7.599 7.671 7.537 7.671 11,774 -0.08(-1.06%)
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.