Indicators

First Bancorp [Nc] (NQ: FBNC )

31.41 -0.74 (-2.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	26.28	26.76	25.92	25.98	131,093	-0.50(-1.89%)
Apr 27, 2017	27.42	27.42	26.44	26.48	83,771	-0.76(-2.79%)
Apr 26, 2017	27.45	27.91	27.22	27.24	139,084	-0.21(-0.76%)
Apr 25, 2017	27.13	27.67	26.94	27.45	157,379	+0.61(+2.29%)
Apr 24, 2017	26.51	27.10	26.51	26.83	94,387	+0.66(+2.51%)
Apr 21, 2017	25.92	26.26	25.74	26.18	106,389	+0.26(+1.00%)
Apr 20, 2017	25.22	25.93	25.14	25.92	98,377	+0.84(+3.34%)
Apr 19, 2017	24.88	25.10	24.72	25.08	196,308	+0.21(+0.83%)
Apr 18, 2017	24.84	25.05	24.61	24.87	107,082	-0.18(-0.72%)
Apr 17, 2017	24.71	25.08	24.46	25.05	118,500	+0.30(+1.22%)
Apr 13, 2017	24.40	24.88	24.17	24.75	380,169	+0.18(+0.74%)
Apr 12, 2017	24.80	24.82	24.40	24.57	48,573	-0.32(-1.29%)
Apr 11, 2017	24.53	25.15	24.37	24.89	66,108	+0.29(+1.16%)
Apr 10, 2017	24.71	24.85	24.28	24.60	43,977	-0.21(-0.84%)
Apr 07, 2017	24.83	24.90	24.52	24.81	56,727	-0.12(-0.49%)
Apr 06, 2017	24.79	25.07	24.65	24.93	63,360	+0.17(+0.70%)
Apr 05, 2017	25.40	25.68	24.71	24.76	102,207	-0.47(-1.85%)
Apr 04, 2017	24.95	25.33	24.95	25.23	101,047	+0.17(+0.69%)

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.