Indicators

First Bancorp [Nc] (NQ: FBNC )

31.55 +0.05 (+0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.791	8.830	8.612	8.675	52,035	-0.12(-1.33%)
Dec 29, 2011	8.651	8.830	8.651	8.791	30,513	+0.23(+2.63%)
Dec 28, 2011	8.861	8.861	8.503	8.566	42,094	-0.30(-3.34%)
Dec 27, 2011	8.799	8.884	8.784	8.861	20,775	+0.02(+0.26%)
Dec 23, 2011	8.854	8.869	8.707	8.838	14,618	+0.03(+0.35%)
Dec 21, 2011	8.815	8.884	8.575	8.807	44,290	-0.08(-0.87%)
Dec 20, 2011	8.714	8.923	8.545	8.884	117,027	+0.48(+5.70%)
Dec 19, 2011	8.869	8.884	8.344	8.405	45,087	-0.36(-4.06%)
Dec 16, 2011	8.838	8.838	8.575	8.761	87,778	+0.02(+0.27%)
Dec 15, 2011	8.691	8.861	8.305	8.738	64,738	+0.19(+2.26%)
Dec 14, 2011	8.004	8.552	8.004	8.545	66,977	+0.44(+5.43%)
Dec 13, 2011	8.606	8.722	8.050	8.104	48,565	-0.42(-4.98%)
Dec 12, 2011	8.622	8.622	8.282	8.529	28,181	-0.20(-2.30%)
Dec 09, 2011	8.205	8.861	8.205	8.730	44,880	+0.58(+7.11%)
Dec 08, 2011	8.498	8.622	8.104	8.150	55,694	-0.69(-7.78%)
Dec 07, 2011	8.915	8.915	8.592	8.838	42,750	-0.18(-1.97%)
Dec 06, 2011	8.962	9.078	8.792	9.016	73,902	+0.05(+0.52%)
Dec 05, 2011	8.923	9.132	8.653	8.969	52,170	+0.24(+2.74%)
Dec 02, 2011	8.668	8.769	8.444	8.730	39,788	+0.24(+2.82%)

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.