Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp [Nc] (NQ: FBNC )

32.60 +0.35 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2010 10.67 10.90 10.67 10.89 53,578 +0.05(+0.49%)
Nov 29, 2010 10.64 10.84 10.61 10.84 21,445 +0.09(+0.84%)
Nov 26, 2010 10.68 10.81 10.67 10.75 5,659 -0.07(-0.63%)
Nov 24, 2010 10.58 10.82 10.82 10.82 33,084 +0.36(+3.45%)
Nov 23, 2010 10.22 10.52 10.22 10.46 24,451 +0.11(+1.02%)
Nov 22, 2010 10.19 10.36 10.04 10.35 13,655 +0.05(+0.51%)
Nov 19, 2010 10.45 10.45 10.23 10.30 24,548 -0.14(-1.30%)
Nov 18, 2010 10.52 10.52 10.31 10.43 18,801 +0.05(+0.51%)
Nov 17, 2010 10.28 10.52 10.28 10.38 8,833 +0.12(+1.17%)
Nov 16, 2010 10.31 10.37 10.17 10.26 31,245 -0.18(-1.73%)
Nov 15, 2010 10.55 10.55 10.30 10.44 21,147 +0.11(+1.09%)
Nov 12, 2010 10.43 10.45 10.22 10.33 28,557 -0.23(-2.21%)
Nov 11, 2010 10.65 10.68 10.52 10.56 24,774 -0.26(-2.36%)
Nov 10, 2010 10.55 10.82 10.43 10.82 27,056 +0.32(+3.01%)
Nov 09, 2010 10.70 10.70 10.40 10.50 36,195 -0.15(-1.41%)
Nov 08, 2010 10.55 10.68 10.37 10.65 24,438 +0.05(+0.43%)
Nov 05, 2010 10.81 10.81 10.52 10.61 37,667 -0.14(-1.33%)
Nov 04, 2010 10.53 10.82 10.53 10.75 56,266 +0.30(+2.88%)
Nov 03, 2010 10.52 10.52 10.32 10.45 36,622 -0.04(-0.36%)
Nov 02, 2010 10.15 10.52 10.14 10.49 44,997 +0.44(+4.42%)
Nov 01, 2010 10.11 10.15 9.885 10.04 34,540 -0.02(-0.22%)
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%)
Oct 01, 2010 10.25 10.46 10.10 10.46 37,282 +0.22(+2.13%)
Sep 30, 2010 10.06 10.29 9.892 10.24 38,013 +0.25(+2.48%)
Sep 29, 2010 9.990 10.08 9.742 9.990 31,944 -0.06(-0.60%)
Sep 28, 2010 9.855 10.08 9.622 10.05 52,392 +0.26(+2.61%)
Sep 27, 2010 9.884 10.06 9.712 9.794 34,838 -0.11(-1.13%)
Sep 24, 2010 9.219 9.907 9.219 9.907 64,366 +0.90(+9.95%)
Sep 23, 2010 9.040 9.257 9.003 9.010 36,772 -0.13(-1.39%)
Sep 22, 2010 9.115 9.286 9.018 9.137 16,814 +0.01(+0.08%)
Sep 21, 2010 9.339 9.384 9.130 9.130 26,626 -0.19(-2.08%)
Sep 20, 2010 9.070 9.361 8.965 9.324 82,767 +0.27(+2.97%)
Sep 17, 2010 9.204 9.227 9.003 9.055 68,436 -0.34(-3.58%)
Sep 15, 2010 9.354 9.508 9.234 9.391 14,018 -0.01(-0.16%)
Sep 14, 2010 9.645 9.645 9.354 9.406 22,271 -0.24(-2.48%)
Sep 13, 2010 9.055 9.690 9.025 9.645 61,073 +0.65(+7.23%)
Sep 10, 2010 9.130 9.189 8.965 8.995 37,039 -0.13(-1.39%)
Sep 09, 2010 9.227 9.354 9.010 9.122 32,074 +0.07(+0.74%)
Sep 08, 2010 9.167 9.339 9.040 9.055 20,725 -0.05(-0.57%)
Sep 07, 2010 9.540 9.585 9.107 9.107 18,063 -0.51(-5.28%)
Sep 03, 2010 9.339 9.638 9.159 9.615 33,824 +0.38(+4.13%)
Sep 02, 2010 9.391 9.421 9.115 9.234 16,147 -0.20(-2.14%)
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.