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 (%)
Dec 29, 2006	16.44	16.56	16.06	16.14	39,713	-0.30(-1.84%)
Dec 28, 2006	16.16	16.54	16.10	16.44	22,787	+0.13(+0.77%)
Dec 27, 2006	15.99	16.35	15.97	16.31	48,042	+0.07(+0.41%)
Dec 26, 2006	16.29	16.36	16.07	16.25	29,690	+0.10(+0.64%)
Dec 22, 2006	16.14	16.27	15.97	16.14	33,725	-0.14(-0.86%)
Dec 21, 2006	16.40	16.50	16.09	16.29	24,334	-0.27(-1.61%)
Dec 20, 2006	16.46	16.56	16.38	16.55	15,169	+0.10(+0.58%)
Dec 19, 2006	16.11	16.48	16.08	16.46	16,961	+0.24(+1.46%)
Dec 18, 2006	16.51	16.52	16.04	16.22	32,496	-0.30(-1.79%)
Dec 15, 2006	16.63	16.63	16.45	16.51	54,000	-0.07(-0.45%)
Dec 14, 2006	16.48	16.67	16.47	16.59	25,080	+0.10(+0.58%)
Dec 13, 2006	16.40	16.50	16.19	16.49	38,036	+0.24(+1.45%)
Dec 12, 2006	16.27	16.37	16.19	16.26	8,477	+0.02(+0.14%)
Dec 11, 2006	16.33	16.33	16.11	16.23	13,429	-0.08(-0.50%)
Dec 08, 2006	16.24	16.46	16.02	16.31	13,097	-0.07(-0.41%)
Dec 07, 2006	16.27	16.48	16.17	16.38	31,661	+0.11(+0.68%)
Dec 06, 2006	16.29	16.30	16.12	16.27	31,067	+0.08(+0.50%)
Dec 05, 2006	16.25	16.37	16.00	16.19	30,506	+0.06(+0.37%)
Dec 04, 2006	15.68	16.13	15.66	16.13	60,266	+0.54(+3.46%)

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.