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, 2010 10.11 10.37 9.951 10.05 104,492 -0.13(-1.31%)
Mar 30, 2010 10.17 10.29 10.09 10.18 52,022 +0.00(+0.00%)
Mar 29, 2010 10.40 10.47 10.03 10.18 51,155 -0.10(-1.01%)
Mar 26, 2010 10.48 10.57 10.24 10.29 26,884 -0.18(-1.69%)
Mar 25, 2010 10.44 10.69 10.36 10.46 43,962 +0.12(+1.14%)
Mar 24, 2010 10.46 10.59 10.32 10.34 62,518 -0.25(-2.37%)
Mar 23, 2010 10.72 10.72 10.25 10.60 62,637 -0.16(-1.44%)
Mar 22, 2010 10.73 10.80 10.47 10.75 48,327 -0.01(-0.07%)
Mar 19, 2010 10.82 10.91 10.46 10.76 194,977 -0.21(-1.95%)
Mar 18, 2010 10.94 11.20 10.94 10.97 13,475 -0.05(-0.47%)
Mar 17, 2010 11.29 11.45 10.96 11.02 43,575 -0.27(-2.36%)
Mar 16, 2010 11.30 11.30 11.05 11.29 21,002 -0.12(-1.04%)
Mar 15, 2010 11.27 11.55 10.94 11.41 40,734 +0.37(+3.35%)
Mar 12, 2010 10.99 11.08 10.90 11.04 68,938 +0.04(+0.40%)
Mar 11, 2010 10.60 11.08 10.54 10.99 44,571 +0.27(+2.55%)
Mar 10, 2010 10.59 10.90 10.59 10.72 42,074 +0.10(+0.97%)
Mar 09, 2010 10.77 10.77 10.42 10.62 49,542 -0.13(-1.17%)
Mar 08, 2010 10.98 11.00 10.46 10.74 43,482 -0.27(-2.48%)
Mar 05, 2010 10.57 11.05 10.51 11.02 46,608 +0.45(+4.27%)
Mar 04, 2010 10.11 10.65 10.11 10.57 22,655 +0.30(+2.95%)
Mar 03, 2010 10.85 10.97 10.23 10.26 43,813 -0.59(-5.45%)
Mar 02, 2010 10.54 10.88 10.40 10.85 48,072 +0.35(+3.31%)
Mar 01, 2010 10.48 10.71 10.40 10.51 63,612 +0.07(+0.71%)
Feb 26, 2010 10.71 10.71 10.41 10.43 39,575 -0.24(-2.28%)
Feb 25, 2010 10.67 10.93 10.54 10.68 33,526 -0.18(-1.70%)
Feb 24, 2010 10.82 10.91 10.55 10.86 37,810 +0.33(+3.16%)
Feb 23, 2010 10.77 10.77 10.36 10.53 60,290 -0.24(-2.20%)
Feb 22, 2010 10.73 10.90 10.63 10.77 28,078 +0.12(+1.11%)
Feb 19, 2010 10.63 10.83 10.51 10.65 60,568 +0.01(+0.07%)
Feb 18, 2010 10.39 10.64 10.39 10.64 30,189 +0.25(+2.42%)
Feb 17, 2010 10.59 10.59 10.25 10.39 54,399 -0.13(-1.20%)
Feb 16, 2010 10.52 10.55 10.09 10.51 43,747 +0.18(+1.72%)
Feb 12, 2010 10.20 10.34 10.34 10.34 63,878 -0.01(-0.14%)
Feb 11, 2010 10.33 10.42 10.06 10.35 44,046 -0.06(-0.57%)
Feb 10, 2010 10.16 10.51 10.05 10.41 71,223 +0.16(+1.59%)
Feb 09, 2010 10.34 10.47 10.16 10.25 73,061 -0.18(-1.70%)
Feb 08, 2010 10.79 10.82 10.34 10.43 51,970 -0.41(-3.82%)
Feb 05, 2010 10.43 10.96 10.14 10.84 91,542 +0.42(+4.04%)
Feb 04, 2010 10.94 11.05 10.40 10.42 60,035 -0.65(-5.87%)
Feb 03, 2010 11.02 11.25 10.78 11.07 39,974 +0.01(+0.13%)
Feb 02, 2010 11.39 11.55 10.97 11.05 75,158 -0.36(-3.17%)
Feb 01, 2010 11.48 11.60 11.30 11.42 36,417 -0.02(-0.19%)
Jan 29, 2010 11.76 11.82 11.44 11.44 73,406 -0.23(-1.96%)
Jan 28, 2010 11.78 11.81 11.55 11.67 61,083 -0.10(-0.82%)
Jan 27, 2010 11.56 11.82 11.50 11.76 40,929 +0.16(+1.34%)
Jan 26, 2010 11.47 11.81 11.39 11.61 53,212 +0.06(+0.51%)
Jan 25, 2010 11.27 11.64 11.20 11.55 52,551 +0.30(+2.69%)
Jan 22, 2010 11.22 11.31 11.11 11.25 39,875 +0.02(+0.20%)
Jan 21, 2010 11.11 11.40 11.08 11.22 72,078 +0.11(+1.00%)
Jan 20, 2010 10.96 11.19 10.86 11.11 66,481 +0.05(+0.47%)
Jan 19, 2010 10.73 11.12 10.67 11.06 64,613 +0.31(+2.89%)
Jan 15, 2010 10.91 10.75 10.75 10.75 87,968 -0.11(-1.02%)
Jan 14, 2010 9.827 10.91 9.827 10.86 108,167 +1.01(+10.28%)
Jan 13, 2010 9.643 9.923 9.620 9.850 43,800 +0.23(+2.38%)
Jan 12, 2010 9.753 9.790 9.584 9.620 47,289 -0.03(-0.31%)
Jan 11, 2010 10.09 10.10 9.635 9.650 60,465 -0.35(-3.54%)
Jan 08, 2010 10.40 10.53 9.894 10.00 42,226 -0.39(-3.77%)
Jan 07, 2010 9.953 10.64 9.753 10.40 62,858 +0.46(+4.61%)
Jan 06, 2010 10.18 10.23 9.901 9.938 49,688 -0.23(-2.25%)
Jan 05, 2010 10.65 10.69 10.17 10.17 67,819 -0.53(-4.97%)
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.