Indicators

First Bancorp [Nc] (NQ: FBNC )

30.10 -1.09 (-3.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.95	11.15	10.77	10.86	6,090	-0.08(-0.75%)
Jan 29, 2004	10.88	11.14	10.71	10.95	7,308	-0.08(-0.69%)
Jan 28, 2004	11.21	11.21	10.97	11.02	9,947	-0.09(-0.77%)
Jan 27, 2004	11.06	11.15	10.99	11.11	6,293	+0.05(+0.42%)
Jan 26, 2004	11.08	11.08	10.76	11.06	4,466	+0.37(+3.50%)
Jan 23, 2004	11.08	11.08	10.69	10.69	11,571	-0.25(-2.28%)
Jan 22, 2004	10.98	11.08	10.80	10.94	5,887	+0.02(+0.15%)
Jan 21, 2004	10.84	10.92	10.80	10.92	11,571	+0.10(+0.91%)
Jan 20, 2004	10.64	10.82	10.45	10.82	13,601	+0.21(+2.01%)
Jan 16, 2004	10.51	10.61	10.36	10.61	12,383	+0.10(+0.94%)
Jan 15, 2004	10.37	10.51	10.27	10.51	6,110	+0.03(+0.31%)
Jan 14, 2004	10.49	10.49	10.43	10.48	2,474	+0.06(+0.60%)
Jan 13, 2004	10.34	10.41	10.23	10.41	6,370	+0.03(+0.32%)
Jan 12, 2004	10.49	10.49	10.20	10.38	3,067	+0.04(+0.38%)
Jan 09, 2004	10.47	10.47	10.19	10.34	5,213	-0.14(-1.35%)
Jan 08, 2004	10.11	10.48	10.11	10.48	6,331	+0.37(+3.64%)
Jan 07, 2004	10.45	10.45	10.02	10.11	9,632	-0.22(-2.13%)
Jan 06, 2004	10.26	10.50	10.22	10.33	16,849	+0.05(+0.45%)
Jan 05, 2004	10.51	10.51	10.29	10.29	10,759	-0.04(-0.38%)

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.