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

First Bancorp [Nc] (NQ: FBNC )

31.39 -0.76 (-2.38%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 23, 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 (%)
Jul 31, 2003 8.827 8.867 8.627 8.742 13,398 -0.05(-0.60%)
Jul 30, 2003 8.827 9.038 8.538 8.795 32,886 -0.09(-1.00%)
Jul 29, 2003 8.647 8.910 8.647 8.883 17,458 +0.27(+3.09%)
Jul 28, 2003 8.621 8.621 8.506 8.617 6,496 +0.07(+0.81%)
Jul 25, 2003 8.558 8.621 8.463 8.548 15,428 +0.25(+3.05%)
Jul 24, 2003 8.292 8.575 8.292 8.295 19,691 -0.02(-0.28%)
Jul 23, 2003 8.732 8.732 8.315 8.318 9,135 -0.22(-2.54%)
Jul 22, 2003 8.338 8.670 8.259 8.535 10,150 +0.26(+3.14%)
Jul 21, 2003 8.460 8.785 8.276 8.276 23,751 -0.19(-2.21%)
Jul 18, 2003 8.847 8.847 8.456 8.463 11,571 -0.18(-2.05%)
Jul 17, 2003 8.839 8.847 8.578 8.640 13,398 -0.22(-2.48%)
Jul 16, 2003 8.749 8.867 8.749 8.860 8,120 +0.00(+0.00%)
Jul 15, 2003 8.742 8.860 8.653 8.860 7,105 +0.04(+0.41%)
Jul 14, 2003 9.028 9.070 8.653 8.824 22,736 -0.20(-2.26%)
Jul 11, 2003 8.932 9.038 8.864 9.028 5,481 +0.41(+4.72%)
Jul 10, 2003 8.923 8.926 8.617 8.621 11,977 -0.13(-1.50%)
Jul 09, 2003 8.831 8.916 8.752 8.752 33,698 -0.05(-0.52%)
Jul 08, 2003 8.837 8.837 8.762 8.798 14,210 -0.04(-0.41%)
Jul 07, 2003 8.752 8.867 8.752 8.834 58,668 +0.07(+0.75%)
Jul 03, 2003 8.785 8.814 8.742 8.768 5,887 -0.02(-0.19%)
Jul 02, 2003 8.837 8.837 8.735 8.785 22,736 +0.07(+0.75%)
Jul 01, 2003 8.414 8.768 8.414 8.719 35,525 +0.21(+2.47%)
Jun 30, 2003 8.719 8.719 8.469 8.509 59,277 -0.20(-2.34%)
Jun 27, 2003 8.768 8.768 8.647 8.712 14,210 -0.01(-0.11%)
Jun 26, 2003 8.857 8.857 8.653 8.722 10,150 +0.00(+0.04%)
Jun 25, 2003 8.785 8.850 8.676 8.719 5,278 -0.06(-0.67%)
Jun 24, 2003 8.489 8.827 8.456 8.778 17,052 +0.29(+3.36%)
Jun 23, 2003 8.512 8.693 8.456 8.492 16,037 -0.02(-0.23%)
Jun 20, 2003 8.581 8.614 8.509 8.512 9,338 +0.00(+0.00%)
Jun 19, 2003 8.538 8.660 8.506 8.512 11,774 +0.01(+0.08%)
Jun 18, 2003 8.522 8.545 8.506 8.506 13,398 -0.00(-0.04%)
Jun 17, 2003 8.538 8.571 8.476 8.509 19,691 -0.09(-1.03%)
Jun 16, 2003 8.466 8.614 8.456 8.598 16,037 +0.11(+1.28%)
Jun 13, 2003 8.752 8.752 8.473 8.489 25,984 -0.22(-2.56%)
Jun 12, 2003 8.801 8.801 8.693 8.712 21,518 +0.01(+0.11%)
Jun 11, 2003 8.627 8.772 8.538 8.703 13,398 +0.07(+0.84%)
Jun 10, 2003 8.647 8.752 8.548 8.630 5,684 -0.01(-0.08%)
Jun 09, 2003 8.716 8.683 8.565 8.637 3,857 -0.08(-0.90%)
Jun 06, 2003 8.427 8.768 8.427 8.716 24,766 +0.05(+0.53%)
Jun 05, 2003 8.801 8.801 8.670 8.670 6,293 -0.16(-1.79%)
Jun 04, 2003 8.568 8.850 8.515 8.827 52,172 +0.29(+3.38%)
Jun 03, 2003 8.538 8.571 8.522 8.538 14,210 +0.03(+0.31%)
Jun 02, 2003 8.506 8.538 8.496 8.512 17,661 -0.01(-0.12%)
May 30, 2003 8.538 8.571 8.407 8.522 31,871 -0.01(-0.15%)
May 29, 2003 8.529 8.617 8.492 8.535 20,706 +0.01(+0.08%)
May 28, 2003 8.430 8.571 8.374 8.529 91,351 +0.04(+0.46%)
May 27, 2003 8.400 8.496 8.233 8.489 14,413 +0.05(+0.58%)
May 23, 2003 8.538 8.538 8.397 8.440 10,962 -0.01(-0.12%)
May 22, 2003 8.689 8.689 8.378 8.450 35,525 +0.00(+0.00%)
May 21, 2003 8.752 8.860 8.358 8.450 33,089 -0.31(-3.56%)
May 20, 2003 8.568 8.762 8.558 8.762 6,699 +0.13(+1.56%)
May 19, 2003 8.703 8.742 8.489 8.627 18,270 +0.06(+0.73%)
May 16, 2003 8.443 8.650 8.443 8.565 14,413 +0.03(+0.31%)
May 15, 2003 8.453 8.538 8.391 8.538 33,901 +0.11(+1.29%)
May 14, 2003 8.469 8.492 8.358 8.430 19,082 +0.02(+0.19%)
May 13, 2003 8.460 8.486 8.400 8.414 17,864 -0.04(-0.50%)
May 12, 2003 8.463 8.515 8.348 8.456 53,796 -0.01(-0.08%)
May 09, 2003 8.489 8.512 8.460 8.463 15,834 -0.03(-0.31%)
May 08, 2003 8.341 8.489 8.341 8.489 12,180 +0.02(+0.19%)
May 07, 2003 8.374 8.529 8.374 8.473 26,390 +0.00(+0.04%)
May 06, 2003 8.506 8.506 8.460 8.469 23,142 -0.01(-0.12%)
May 05, 2003 8.456 8.538 8.450 8.479 28,826 +0.07(+0.86%)
May 02, 2003 8.506 8.598 8.407 8.407 30,856 -0.07(-0.81%)
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.