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

First Bancorp [Nc] (NQ: FBNC )

43.62 -0.92 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 9.293 9.435 9.152 9.152 9,963 -0.24(-2.51%)
Aug 28, 2003 9.331 9.435 9.255 9.388 22,258 +0.06(+0.61%)
Aug 27, 2003 9.120 9.347 9.038 9.331 13,990 +0.22(+2.42%)
Aug 26, 2003 8.869 9.111 8.806 9.111 7,843 +0.19(+2.15%)
Aug 25, 2003 9.040 9.042 8.882 8.919 3,603 -0.00(-0.03%)
Aug 22, 2003 9.183 9.372 8.922 8.922 18,442 -0.20(-2.17%)
Aug 21, 2003 8.993 9.495 8.993 9.120 11,871 +0.25(+2.84%)
Aug 20, 2003 8.693 9.101 8.693 8.869 17,382 +0.00(+0.00%)
Aug 19, 2003 8.520 8.881 8.491 8.869 16,110 +0.39(+4.65%)
Aug 18, 2003 8.314 8.488 8.314 8.474 16,322 +0.25(+3.00%)
Aug 15, 2003 8.312 8.318 8.227 8.227 7,419 -0.01(-0.15%)
Aug 14, 2003 8.227 8.353 8.227 8.240 6,147 -0.00(-0.04%)
Aug 13, 2003 8.193 8.243 8.098 8.243 16,322 +0.05(+0.65%)
Aug 12, 2003 8.186 8.193 8.161 8.189 9,115 -0.02(-0.19%)
Aug 11, 2003 8.180 8.214 8.177 8.205 3,603 +0.07(+0.85%)
Aug 08, 2003 8.108 8.391 8.104 8.136 8,055 +0.03(+0.39%)
Aug 07, 2003 8.101 8.293 8.082 8.104 12,082 +0.01(+0.08%)
Aug 06, 2003 8.145 8.227 8.082 8.098 10,387 +0.02(+0.27%)
Aug 05, 2003 8.296 8.296 8.054 8.076 15,262 -0.08(-1.04%)
Aug 04, 2003 8.299 8.485 8.139 8.161 31,161 -0.17(-2.08%)
Aug 01, 2003 8.347 8.359 8.290 8.334 11,871 -0.04(-0.45%)
Jul 31, 2003 8.454 8.491 8.262 8.371 13,990 -0.05(-0.60%)
Jul 30, 2003 8.454 8.655 8.177 8.422 34,341 -0.08(-1.00%)
Jul 29, 2003 8.281 8.532 8.281 8.507 18,230 +0.25(+3.09%)
Jul 28, 2003 8.255 8.255 8.145 8.252 6,783 +0.07(+0.81%)
Jul 25, 2003 8.196 8.255 8.104 8.186 16,110 +0.24(+3.05%)
Jul 24, 2003 7.941 8.211 7.941 7.944 20,562 -0.02(-0.28%)
Jul 23, 2003 8.362 8.362 7.963 7.966 9,539 -0.21(-2.54%)
Jul 22, 2003 7.985 8.303 7.909 8.174 10,599 +0.25(+3.14%)
Jul 21, 2003 8.101 8.413 7.925 7.925 24,801 -0.18(-2.21%)
Jul 18, 2003 8.472 8.472 8.098 8.104 12,082 -0.17(-2.05%)
Jul 17, 2003 8.465 8.472 8.214 8.274 13,990 -0.21(-2.48%)
Jul 16, 2003 8.378 8.491 8.378 8.485 8,479 +0.00(+0.00%)
Jul 15, 2003 8.372 8.485 8.287 8.485 7,419 +0.03(+0.41%)
Jul 14, 2003 8.645 8.686 8.287 8.450 23,742 -0.20(-2.26%)
Jul 11, 2003 8.554 8.655 8.488 8.645 5,723 +0.39(+4.72%)
Jul 10, 2003 8.545 8.548 8.252 8.255 12,506 -0.13(-1.50%)
Jul 09, 2003 8.457 8.538 8.381 8.381 35,189 -0.04(-0.52%)
Jul 08, 2003 8.463 8.463 8.391 8.425 14,838 -0.03(-0.41%)
Jul 07, 2003 8.381 8.491 8.381 8.460 61,262 +0.06(+0.75%)
Jul 03, 2003 8.413 8.441 8.372 8.397 6,147 -0.02(-0.19%)
Jul 02, 2003 8.463 8.463 8.365 8.413 23,742 +0.06(+0.75%)
Jul 01, 2003 8.057 8.397 8.057 8.350 37,096 +0.20(+2.47%)
Jun 30, 2003 8.350 8.350 8.111 8.148 61,898 -0.20(-2.34%)
Jun 27, 2003 8.397 8.397 8.281 8.343 14,838 -0.01(-0.11%)
Jun 26, 2003 8.482 8.482 8.287 8.353 10,599 +0.00(+0.04%)
Jun 25, 2003 8.413 8.476 8.309 8.350 5,511 -0.06(-0.67%)
Jun 24, 2003 8.129 8.454 8.098 8.406 17,806 +0.27(+3.36%)
Jun 23, 2003 8.152 8.325 8.098 8.133 16,746 -0.02(-0.23%)
Jun 20, 2003 8.217 8.249 8.148 8.152 9,751 +0.00(+0.00%)
Jun 19, 2003 8.177 8.293 8.145 8.152 12,294 +0.01(+0.08%)
Jun 18, 2003 8.161 8.183 8.145 8.145 13,990 -0.00(-0.04%)
Jun 17, 2003 8.177 8.208 8.117 8.148 20,562 -0.08(-1.03%)
Jun 16, 2003 8.108 8.249 8.098 8.233 16,746 +0.10(+1.28%)
Jun 13, 2003 8.381 8.381 8.114 8.130 27,133 -0.21(-2.56%)
Jun 12, 2003 8.428 8.428 8.325 8.343 22,470 +0.01(+0.11%)
Jun 11, 2003 8.262 8.400 8.177 8.334 13,990 +0.07(+0.84%)
Jun 10, 2003 8.281 8.381 8.186 8.265 5,935 -0.01(-0.08%)
Jun 09, 2003 8.347 8.315 8.202 8.271 4,027 -0.08(-0.90%)
Jun 06, 2003 8.070 8.397 8.070 8.347 25,861 +0.04(+0.53%)
Jun 05, 2003 8.428 8.428 8.303 8.303 6,571 -0.15(-1.79%)
Jun 04, 2003 8.205 8.476 8.155 8.454 54,479 +0.28(+3.38%)
Jun 03, 2003 8.177 8.208 8.161 8.177 14,838 +0.03(+0.31%)
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.