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 (%)
Apr 30, 2007	15.24	15.69	15.22	15.39	81,412	+0.07(+0.48%)
Apr 27, 2007	15.37	15.66	15.26	15.32	62,900	-0.10(-0.62%)
Apr 26, 2007	15.79	15.79	15.38	15.41	30,518	-0.40(-2.52%)
Apr 25, 2007	15.35	15.95	15.35	15.81	34,218	+0.15(+0.94%)
Apr 24, 2007	15.54	15.66	15.34	15.66	13,065	+0.16(+1.00%)
Apr 23, 2007	15.59	15.67	15.34	15.51	15,416	-0.23(-1.46%)
Apr 20, 2007	15.72	15.92	15.62	15.74	36,122	+0.37(+2.40%)
Apr 19, 2007	15.37	15.54	15.21	15.37	17,776	-0.16(-1.05%)
Apr 18, 2007	15.92	16.01	15.42	15.53	38,289	-0.29(-1.82%)
Apr 17, 2007	15.92	15.92	15.73	15.82	13,886	-0.09(-0.56%)
Apr 16, 2007	15.75	15.94	15.66	15.91	32,643	+0.26(+1.65%)
Apr 13, 2007	15.49	15.82	15.38	15.65	26,612	+0.11(+0.71%)
Apr 12, 2007	15.37	15.54	15.26	15.54	34,367	+0.17(+1.11%)
Apr 11, 2007	15.55	15.57	15.28	15.37	42,809	-0.16(-1.00%)
Apr 10, 2007	15.28	15.66	15.28	15.52	13,308	+0.18(+1.16%)
Apr 09, 2007	15.81	15.89	15.22	15.35	30,757	-0.48(-3.03%)
Apr 05, 2007	15.89	15.92	15.75	15.83	10,940	+0.01(+0.09%)
Apr 04, 2007	15.78	15.95	15.73	15.81	23,164	-0.01(-0.05%)
Apr 03, 2007	15.61	16.00	15.61	15.82	26,646	+0.32(+2.05%)

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.