Indicators

First Bancorp [Nc] (NQ: FBNC )

29.79 -0.31 (-1.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.80	34.98	34.69	34.78	79,810	-0.28(-0.81%)
Nov 27, 2019	35.00	35.28	34.73	35.07	57,440	+0.15(+0.43%)
Nov 26, 2019	34.98	35.03	34.53	34.92	82,378	-0.09(-0.25%)
Nov 25, 2019	34.13	35.18	34.13	35.01	143,248	+0.77(+2.26%)
Nov 22, 2019	34.29	34.46	34.15	34.23	42,827	+0.02(+0.05%)
Nov 21, 2019	34.34	34.34	33.91	34.21	113,586	+0.06(+0.18%)
Nov 20, 2019	34.30	34.59	33.99	34.15	194,272	-0.12(-0.36%)
Nov 19, 2019	34.11	34.43	33.89	34.28	61,216	+0.27(+0.78%)
Nov 18, 2019	33.71	34.25	33.71	34.01	97,892	+0.18(+0.53%)
Nov 15, 2019	34.26	34.28	33.81	33.83	53,057	-0.21(-0.63%)
Nov 14, 2019	33.81	34.12	33.68	34.05	54,123	+0.12(+0.34%)
Nov 13, 2019	33.94	34.10	33.72	33.93	56,835	-0.22(-0.65%)
Nov 12, 2019	34.33	34.37	33.86	34.15	45,294	-0.08(-0.23%)
Nov 11, 2019	34.37	34.43	33.98	34.23	57,598	-0.30(-0.88%)
Nov 08, 2019	34.08	34.57	34.03	34.53	85,318	+0.28(+0.80%)
Nov 07, 2019	34.63	34.75	34.06	34.26	62,567	-0.04(-0.13%)
Nov 06, 2019	34.48	34.50	34.01	34.30	64,146	-0.30(-0.87%)
Nov 05, 2019	34.45	34.81	34.23	34.61	92,351	+0.35(+1.01%)
Nov 04, 2019	34.05	34.42	33.95	34.26	82,595	+0.43(+1.26%)

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.