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

First Bancorp [Nc] (NQ: FBNC )

31.80 -0.10 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2011 10.49 10.71 10.47 10.63 48,270 +0.14(+1.38%)
Apr 28, 2011 10.37 10.49 10.28 10.49 21,903 +0.05(+0.51%)
Apr 27, 2011 10.34 10.47 10.22 10.43 24,295 +0.07(+0.66%)
Apr 26, 2011 10.07 10.55 10.07 10.36 25,683 +0.36(+3.57%)
Apr 25, 2011 10.08 10.08 9.984 10.01 18,496 -0.06(-0.60%)
Apr 21, 2011 10.08 10.08 9.923 10.07 26,357 +0.02(+0.23%)
Apr 20, 2011 9.771 10.10 9.771 10.05 36,099 +0.09(+0.92%)
Apr 19, 2011 10.02 10.04 9.931 9.954 70,206 -0.05(-0.46%)
Apr 18, 2011 9.984 10.04 9.961 9.999 62,652 -0.05(-0.45%)
Apr 15, 2011 9.999 10.08 9.984 10.05 44,342 +0.01(+0.08%)
Apr 14, 2011 9.908 10.05 9.901 10.04 11,117 +0.05(+0.46%)
Apr 13, 2011 9.999 10.11 9.931 9.992 44,560 +0.07(+0.69%)
Apr 12, 2011 9.999 9.999 9.908 9.923 29,252 -0.05(-0.53%)
Apr 11, 2011 9.999 10.13 9.901 9.977 35,472 -0.02(-0.23%)
Apr 08, 2011 10.08 10.08 9.946 9.999 24,662 +0.00(+0.00%)
Apr 07, 2011 9.999 10.08 9.893 9.999 31,456 +0.04(+0.38%)
Apr 06, 2011 10.03 10.06 9.718 9.961 66,364 -0.11(-1.06%)
Apr 05, 2011 10.10 10.17 10.01 10.07 46,598 -0.08(-0.75%)
Apr 04, 2011 10.17 10.17 9.969 10.14 26,656 +0.04(+0.38%)
Apr 01, 2011 10.13 10.14 9.977 10.11 27,178 +0.02(+0.23%)
Mar 31, 2011 10.02 10.12 9.969 10.08 24,120 -0.02(-0.15%)
Mar 30, 2011 9.977 10.14 9.908 10.10 22,851 +0.13(+1.30%)
Mar 29, 2011 9.749 9.969 9.627 9.969 33,901 +0.22(+2.26%)
Mar 28, 2011 9.900 9.900 9.741 9.749 31,695 -0.16(-1.60%)
Mar 25, 2011 10.02 10.05 9.877 9.907 33,202 -0.05(-0.53%)
Mar 24, 2011 9.953 9.983 9.824 9.960 15,001 +0.05(+0.46%)
Mar 23, 2011 10.20 10.20 9.885 9.915 53,022 -0.32(-3.17%)
Mar 22, 2011 10.31 10.34 10.22 10.24 16,456 -0.08(-0.81%)
Mar 21, 2011 10.16 10.32 10.09 10.32 40,898 +0.30(+3.02%)
Mar 18, 2011 9.688 10.04 9.688 10.02 104,429 +0.43(+4.49%)
Mar 17, 2011 9.650 9.650 9.461 9.590 33,124 +0.14(+1.44%)
Mar 16, 2011 9.628 9.628 9.340 9.454 63,556 -0.18(-1.88%)
Mar 15, 2011 9.718 9.907 9.633 9.635 43,989 -0.31(-3.12%)
Mar 14, 2011 10.09 10.10 9.907 9.945 33,437 +0.04(+0.38%)
Mar 11, 2011 10.01 10.05 9.862 9.907 53,469 -0.15(-1.50%)
Mar 10, 2011 10.53 10.56 10.03 10.06 50,212 -0.62(-5.80%)
Mar 09, 2011 10.74 10.78 10.64 10.68 17,205 -0.08(-0.70%)
Mar 08, 2011 10.47 10.75 10.36 10.75 34,680 +0.33(+3.19%)
Mar 07, 2011 10.72 10.77 10.39 10.42 52,940 -0.26(-2.48%)
Mar 04, 2011 10.93 10.94 10.68 10.69 27,393 -0.27(-2.48%)
Mar 03, 2011 10.78 11.00 10.78 10.96 25,282 +0.27(+2.55%)
Mar 02, 2011 10.88 10.88 10.60 10.69 22,725 -0.22(-2.01%)
Mar 01, 2011 11.12 11.17 10.87 10.90 23,641 -0.23(-2.10%)
Feb 28, 2011 11.15 11.20 10.96 11.14 29,493 +0.04(+0.34%)
Feb 25, 2011 10.97 11.13 10.88 11.10 21,987 +0.11(+1.03%)
Feb 24, 2011 10.78 10.99 10.77 10.99 35,357 +0.20(+1.82%)
Feb 23, 2011 10.66 10.96 10.66 10.79 33,579 +0.17(+1.64%)
Feb 22, 2011 10.63 10.75 10.62 10.62 36,974 -0.14(-1.33%)
Feb 18, 2011 10.81 10.81 10.65 10.76 22,731 +0.02(+0.21%)
Feb 17, 2011 10.63 10.74 10.63 10.74 13,976 +0.05(+0.42%)
Feb 16, 2011 10.77 10.77 10.64 10.69 26,135 -0.05(-0.42%)
Feb 15, 2011 10.77 10.87 10.69 10.74 22,553 -0.05(-0.42%)
Feb 14, 2011 10.75 10.90 10.75 10.78 22,620 -0.02(-0.14%)
Feb 11, 2011 10.61 10.80 10.61 10.80 29,628 +0.15(+1.42%)
Feb 10, 2011 10.76 10.94 10.63 10.65 17,935 -0.17(-1.54%)
Feb 09, 2011 10.69 10.81 10.69 10.81 18,159 +0.05(+0.42%)
Feb 08, 2011 10.87 10.91 10.66 10.77 27,038 -0.16(-1.45%)
Feb 07, 2011 10.94 10.94 10.77 10.93 52,168 -0.03(-0.28%)
Feb 04, 2011 11.28 11.28 10.84 10.96 35,168 -0.30(-2.68%)
Feb 03, 2011 11.40 11.42 11.07 11.26 17,031 -0.11(-1.00%)
Feb 02, 2011 11.55 11.65 11.34 11.37 24,542 -0.25(-2.15%)
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.