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

First Bancorp [Nc] (NQ: FBNC )

31.64 -0.51 (-1.59%)
Streaming Delayed Price Updated: 1:25 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 29, 2011 7.624 7.662 7.539 7.547 27,007 -0.11(-1.50%)
Jul 28, 2011 7.547 7.662 7.516 7.662 69,036 +0.18(+2.35%)
Jul 27, 2011 7.616 7.662 7.463 7.486 125,816 -0.15(-2.01%)
Jul 26, 2011 7.670 7.828 7.601 7.639 51,077 +0.02(+0.20%)
Jul 25, 2011 7.884 7.884 7.601 7.624 55,146 -0.21(-2.74%)
Jul 22, 2011 7.869 7.991 7.769 7.838 14,633 -0.15(-1.92%)
Jul 21, 2011 7.930 8.045 7.905 7.991 28,804 +0.14(+1.76%)
Jul 20, 2011 8.045 8.045 7.831 7.854 25,489 -0.19(-2.38%)
Jul 19, 2011 7.938 8.076 7.854 8.045 50,638 +0.16(+2.04%)
Jul 18, 2011 8.168 8.283 7.877 7.884 21,761 -0.27(-3.29%)
Jul 15, 2011 8.512 8.512 8.122 8.152 201,201 -0.34(-4.06%)
Jul 14, 2011 8.666 8.666 8.451 8.497 24,699 -0.18(-2.03%)
Jul 13, 2011 8.650 8.689 8.413 8.673 22,943 +0.10(+1.16%)
Jul 12, 2011 8.520 8.788 8.484 8.574 23,345 +0.05(+0.54%)
Jul 11, 2011 8.620 8.788 8.505 8.528 24,040 -0.21(-2.45%)
Jul 08, 2011 8.834 8.834 8.512 8.742 55,250 -0.25(-2.73%)
Jul 07, 2011 8.398 9.094 8.398 8.988 59,530 +0.63(+7.52%)
Jul 06, 2011 8.045 8.375 8.014 8.359 35,078 +0.27(+3.31%)
Jul 05, 2011 7.968 8.099 7.968 8.091 26,372 +0.11(+1.34%)
Jul 01, 2011 7.884 8.091 7.838 7.984 49,831 +0.14(+1.76%)
Jun 30, 2011 7.869 8.007 7.800 7.846 54,891 +0.03(+0.39%)
Jun 29, 2011 8.114 8.114 7.746 7.815 25,904 -0.25(-3.04%)
Jun 28, 2011 8.129 8.321 7.976 8.060 76,003 -0.00(-0.00%)
Jun 27, 2011 7.787 8.197 7.779 8.060 43,297 +0.27(+3.52%)
Jun 24, 2011 8.167 8.253 7.749 7.787 156,743 -0.38(-4.66%)
Jun 23, 2011 8.213 8.213 8.043 8.167 17,144 -0.14(-1.65%)
Jun 22, 2011 8.730 8.920 8.213 8.304 26,364 -0.49(-5.54%)
Jun 21, 2011 8.418 8.821 8.365 8.790 30,374 +0.43(+5.19%)
Jun 20, 2011 8.289 8.380 7.962 8.357 30,093 +0.24(+3.00%)
Jun 17, 2011 8.121 8.296 8.022 8.114 82,015 +0.08(+0.95%)
Jun 16, 2011 7.855 8.114 7.718 8.038 52,180 +0.26(+3.32%)
Jun 15, 2011 7.924 8.015 7.695 7.779 29,719 -0.24(-2.94%)
Jun 14, 2011 7.939 8.045 7.809 8.015 22,411 +0.27(+3.43%)
Jun 13, 2011 7.733 7.878 7.695 7.749 22,553 +0.07(+0.89%)
Jun 10, 2011 7.604 7.886 7.467 7.680 57,684 +0.00(+0.00%)
Jun 09, 2011 8.289 8.289 7.521 7.680 64,290 -0.55(-6.65%)
Jun 08, 2011 8.281 8.334 8.213 8.228 21,748 -0.11(-1.37%)
Jun 07, 2011 8.387 8.471 8.281 8.342 34,732 -0.02(-0.27%)
Jun 06, 2011 8.281 8.441 7.984 8.365 46,144 +0.08(+0.92%)
Jun 03, 2011 8.372 8.555 8.083 8.289 62,607 -0.45(-5.13%)
May 24, 2011 8.866 9.300 8.730 8.737 37,604 -0.06(-0.69%)
May 23, 2011 8.859 8.958 8.798 8.798 30,968 -0.22(-2.45%)
May 20, 2011 9.057 9.133 9.019 9.019 66,999 -0.11(-1.17%)
May 19, 2011 9.201 9.315 9.049 9.125 20,632 +0.00(+0.00%)
May 18, 2011 9.338 9.376 9.087 9.125 42,604 -0.09(-0.99%)
May 17, 2011 9.201 9.247 9.140 9.216 19,267 -0.02(-0.16%)
May 16, 2011 9.247 9.323 9.155 9.231 43,341 -0.07(-0.74%)
May 13, 2011 9.429 9.482 9.254 9.300 18,285 -0.17(-1.77%)
May 12, 2011 9.270 9.520 9.254 9.467 26,176 +0.13(+1.38%)
May 11, 2011 9.695 9.787 9.330 9.338 28,697 -0.38(-3.91%)
May 10, 2011 9.460 9.787 9.285 9.718 27,377 +0.30(+3.23%)
May 09, 2011 9.422 9.551 9.414 9.414 18,118 -0.04(-0.40%)
May 06, 2011 9.741 9.741 9.437 9.452 24,625 -0.17(-1.74%)
May 05, 2011 9.604 9.885 9.566 9.619 38,380 -0.02(-0.24%)
May 04, 2011 10.05 10.05 9.642 9.642 29,429 -0.36(-3.57%)
May 03, 2011 10.05 10.27 9.961 9.999 20,726 -0.05(-0.53%)
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.