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 (%)
Oct 29, 2010	9.900	10.07	9.900	10.07	22,723	+0.14(+1.44%)
Oct 28, 2010	10.09	10.09	9.907	9.922	19,679	-0.09(-0.90%)
Oct 27, 2010	9.967	10.18	9.967	10.01	27,209	-0.03(-0.30%)
Oct 25, 2010	10.16	10.19	10.01	10.04	20,854	+0.06(+0.60%)
Oct 22, 2010	10.02	10.06	9.945	9.982	21,757	+0.04(+0.38%)
Oct 21, 2010	10.34	10.34	9.817	9.945	22,899	-0.32(-3.08%)
Oct 20, 2010	10.04	10.31	9.877	10.26	20,153	+0.33(+3.33%)
Oct 19, 2010	9.915	10.25	9.870	9.930	18,246	-0.20(-2.00%)
Oct 18, 2010	9.817	10.13	9.720	10.13	26,507	+0.30(+3.06%)
Oct 15, 2010	10.08	10.08	9.704	9.832	56,660	-0.12(-1.21%)
Oct 14, 2010	10.10	10.10	9.569	9.952	36,311	-0.19(-1.85%)
Oct 13, 2010	9.982	10.20	9.699	10.14	31,763	+0.19(+1.89%)
Oct 12, 2010	10.10	10.10	9.877	9.952	15,974	-0.21(-2.07%)
Oct 11, 2010	10.45	10.45	9.855	10.16	15,454	-0.26(-2.52%)
Oct 08, 2010	9.952	10.55	9.952	10.43	23,151	+0.16(+1.54%)
Oct 07, 2010	10.49	10.49	10.10	10.27	27,524	-0.16(-1.51%)
Oct 06, 2010	10.31	10.64	10.14	10.43	40,448	+0.05(+0.51%)
Oct 05, 2010	9.907	10.41	9.682	10.37	66,773	+0.62(+6.40%)
Oct 04, 2010	10.39	10.39	9.727	9.749	54,590	-0.71(-6.76%)

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.