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, 2017		30.76	30.76	30.76	0	-0.32(-1.04%)
Dec 28, 2017	30.92	31.25	30.60	31.08	149,609	+0.24(+0.76%)
Dec 27, 2017	30.39	31.07	30.39	30.85	193,832	-0.20(-0.64%)
Dec 26, 2017	30.85	31.76	30.85	31.05	144,132	-0.47(-1.49%)
Dec 22, 2017	31.90	31.93	31.50	31.51	140,229	-0.45(-1.41%)
Dec 21, 2017	31.53	32.16	31.31	31.97	205,927	+0.69(+2.20%)
Dec 20, 2017	31.57	31.64	31.25	31.28	199,932	-0.17(-0.55%)
Dec 19, 2017	31.77	31.94	31.37	31.45	231,747	-0.30(-0.96%)
Dec 18, 2017	32.14	32.48	31.65	31.76	255,913	-0.17(-0.52%)
Dec 15, 2017	31.29	32.17	31.29	31.92	400,213	+0.51(+1.63%)
Dec 14, 2017	32.03	32.24	31.04	31.41	180,560	-0.42(-1.31%)
Dec 13, 2017	32.14	32.48	31.77	31.83	154,603	-0.29(-0.89%)
Dec 12, 2017	32.19	32.44	31.87	32.11	140,743	+0.14(+0.43%)
Dec 11, 2017	32.55	32.55	31.97	31.98	82,571	-0.60(-1.84%)
Dec 08, 2017	33.37	33.37	31.30	32.57	88,408	-0.50(-1.50%)
Dec 07, 2017	32.78	35.24	32.44	33.07	239,703	+0.28(+0.85%)
Dec 06, 2017	32.87	33.25	32.94	32.79	140,314	-0.15(-0.45%)
Dec 05, 2017	33.29	33.37	32.81	32.94	140,872	-0.33(-0.99%)
Dec 04, 2017	33.30	33.74	33.00	33.27	146,799	+0.39(+1.19%)

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.