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

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
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 (%)
Sep 30, 2002 7.883 8.115 7.849 8.115 6,293 +0.23(+2.96%)
Sep 27, 2002 8.029 8.115 7.882 7.882 8,932 -0.15(-1.84%)
Sep 26, 2002 7.882 8.029 7.882 8.029 11,165 -0.02(-0.20%)
Sep 25, 2002 8.077 8.079 7.947 8.046 15,631 +0.08(+1.03%)
Sep 24, 2002 7.970 8.210 7.885 7.964 21,315 -0.04(-0.49%)
Sep 23, 2002 8.030 8.167 7.832 8.003 25,375 -0.08(-0.98%)
Sep 20, 2002 8.371 8.371 7.997 8.082 47,299 +0.09(+1.07%)
Sep 19, 2002 8.185 8.210 7.967 7.997 13,398 -0.26(-3.18%)
Sep 18, 2002 8.210 8.259 8.210 8.259 5,075 +0.13(+1.66%)
Sep 17, 2002 8.207 8.210 8.125 8.125 4,263 -0.08(-1.00%)
Sep 16, 2002 7.980 8.210 7.980 8.207 5,075 -0.00(-0.04%)
Sep 13, 2002 7.967 8.210 7.964 8.210 10,353 +0.34(+4.38%)
Sep 12, 2002 8.207 8.207 7.865 7.865 12,180 -0.34(-4.20%)
Sep 11, 2002 8.210 8.210 8.088 8.210 4,060 +0.00(+0.00%)
Sep 10, 2002 8.207 8.210 7.964 8.210 5,075 -0.03(-0.40%)
Sep 09, 2002 8.098 8.243 8.098 8.243 4,669 +0.03(+0.40%)
Sep 06, 2002 8.292 8.456 8.098 8.210 16,037 +0.14(+1.79%)
Sep 05, 2002 8.111 8.243 8.066 8.066 4,872 -0.13(-1.56%)
Sep 04, 2002 8.144 8.207 8.046 8.194 487,210 +0.20(+2.46%)
Sep 03, 2002 8.131 8.243 7.997 7.997 7,105 -0.30(-3.60%)
Aug 30, 2002 8.373 8.374 8.292 8.295 5,481 +0.09(+1.04%)
Aug 29, 2002 8.292 8.407 8.210 8.210 3,105 +0.06(+0.73%)
Aug 28, 2002 8.131 8.538 8.131 8.151 33,962 -0.11(-1.35%)
Aug 27, 2002 8.325 8.391 8.177 8.263 9,541 -0.06(-0.67%)
Aug 26, 2002 8.226 8.325 8.226 8.318 5,278 +0.08(+0.92%)
Aug 23, 2002 8.242 8.325 8.242 8.243 15,631 -0.08(-0.99%)
Aug 22, 2002 8.325 8.325 8.324 8.325 2,233 +0.00(+0.00%)
Aug 21, 2002 8.292 8.325 8.177 8.325 2,842 +0.18(+2.18%)
Aug 20, 2002 8.136 8.259 8.131 8.148 4,263 -0.18(-2.13%)
Aug 16, 2002 8.226 8.325 8.226 8.325 2,030 +0.00(+0.00%)
Aug 15, 2002 8.243 8.325 8.128 8.325 7,308 +0.09(+1.04%)
Aug 14, 2002 8.210 8.299 8.190 8.240 5,075 +0.01(+0.08%)
Aug 13, 2002 8.275 8.276 8.226 8.233 4,466 -0.03(-0.32%)
Aug 12, 2002 8.325 8.325 8.259 8.259 2,233 +0.05(+0.60%)
Aug 07, 2002 8.456 8.456 8.128 8.210 5,684 -0.08(-0.99%)
Aug 06, 2002 8.242 8.374 8.177 8.292 11,165 +0.20(+2.52%)
Aug 05, 2002 8.046 8.210 8.046 8.088 15,022 -0.04(-0.48%)
Aug 02, 2002 8.128 8.240 7.885 8.128 11,165 +0.16(+2.07%)
Aug 01, 2002 8.016 8.210 7.963 7.963 26,999 -0.09(-1.06%)
Jul 31, 2002 7.964 8.292 7.935 8.049 22,736 +0.09(+1.07%)
Jul 30, 2002 7.717 7.964 7.586 7.964 12,180 +0.08(+1.04%)
Jul 29, 2002 7.964 7.964 7.602 7.882 49,736 +0.22(+2.92%)
Jul 26, 2002 7.799 7.960 7.570 7.658 9,338 +0.17(+2.33%)
Jul 25, 2002 7.947 7.947 7.343 7.484 27,202 -0.23(-3.02%)
Jul 24, 2002 7.389 7.717 7.228 7.717 30,044 +0.26(+3.52%)
Jul 23, 2002 8.046 8.046 7.455 7.455 69,630 -0.59(-7.35%)
Jul 22, 2002 8.006 8.046 7.688 8.046 22,736 +0.22(+2.86%)
Jul 19, 2002 8.046 8.309 7.799 7.822 65,773 -0.63(-7.50%)
Jul 17, 2002 8.256 8.456 8.085 8.456 52,578 +0.19(+2.30%)
Jul 12, 2002 8.519 8.519 8.210 8.266 15,834 -0.10(-1.14%)
Jul 11, 2002 8.374 8.486 8.213 8.361 10,353 -0.01(-0.16%)
Jul 10, 2002 8.473 8.476 8.259 8.374 11,368 +0.11(+1.39%)
Jul 09, 2002 8.489 8.489 8.259 8.259 19,488 -0.23(-2.71%)
Jul 08, 2002 8.666 8.666 8.489 8.489 22,330 -0.18(-2.05%)
Jul 05, 2002 8.785 8.867 8.666 8.666 3,045 -0.04(-0.42%)
Jul 04, 2002 8.781 8.781 8.220 8.703 23,954 +0.00(+0.00%)
Jul 03, 2002 8.781 8.781 8.220 8.703 23,954 -0.08(-0.90%)
Jul 02, 2002 8.502 9.031 8.502 8.781 33,292 -0.12(-1.40%)
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.