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 (%)
Feb 28, 2002 6.850 6.942 6.634 6.758 30,044 -0.02(-0.24%)
Feb 27, 2002 6.919 6.981 6.775 6.775 6,902 -0.12(-1.76%)
Feb 26, 2002 6.962 7.070 6.798 6.896 13,398 -0.07(-0.94%)
Feb 25, 2002 7.192 7.192 6.913 6.962 7,917 -0.23(-3.20%)
Feb 22, 2002 6.900 7.225 6.896 7.192 13,195 +0.30(+4.29%)
Feb 21, 2002 6.798 6.952 6.798 6.896 9,338 -0.07(-0.94%)
Feb 20, 2002 6.946 6.962 6.837 6.962 9,135 +0.02(+0.28%)
Feb 19, 2002 6.831 6.946 6.831 6.942 2,639 +0.03(+0.47%)
Feb 18, 2002 6.888 6.962 6.831 6.910 21,315 +0.00(+0.00%)
Feb 15, 2002 6.888 6.962 6.831 6.910 21,315 +0.03(+0.43%)
Feb 14, 2002 6.896 6.896 6.880 6.880 5,684 -0.03(-0.47%)
Feb 13, 2002 6.979 6.979 6.896 6.913 18,270 -0.02(-0.24%)
Feb 12, 2002 6.949 7.133 6.900 6.929 15,631 -0.07(-1.03%)
Feb 11, 2002 7.061 7.061 6.998 7.001 4,263 -0.06(-0.84%)
Feb 08, 2002 7.126 7.126 7.028 7.061 20,706 -0.07(-0.92%)
Feb 07, 2002 7.264 7.264 7.126 7.126 7,714 -0.09(-1.24%)
Feb 06, 2002 7.327 7.327 7.126 7.216 7,105 +0.04(+0.56%)
Feb 05, 2002 7.205 7.205 7.176 7.176 3,654 -0.07(-0.91%)
Feb 04, 2002 7.284 7.356 7.222 7.241 22,736 -0.04(-0.59%)
Feb 01, 2002 7.382 7.382 7.258 7.284 5,684 +0.00(+0.00%)
Jan 31, 2002 7.274 7.304 7.159 7.284 15,631 +0.14(+1.98%)
Jan 30, 2002 7.185 7.225 7.077 7.143 8,932 -0.04(-0.59%)
Jan 29, 2002 7.185 7.185 7.185 7.185 1,421 -0.09(-1.22%)
Jan 28, 2002 7.402 7.402 7.225 7.274 10,353 +0.00(+0.00%)
Jan 25, 2002 7.397 7.402 7.225 7.274 11,165 -0.01(-0.09%)
Jan 24, 2002 7.340 7.340 7.205 7.281 13,398 -0.01(-0.14%)
Jan 23, 2002 7.290 7.290 7.290 7.290 1,015 +0.07(+0.91%)
Jan 22, 2002 7.371 7.371 7.159 7.225 6,090 +0.08(+1.15%)
Jan 21, 2002 7.373 7.373 7.143 7.143 5,887 +0.00(+0.00%)
Jan 18, 2002 7.373 7.373 7.143 7.143 5,887 -0.08(-1.05%)
Jan 17, 2002 7.282 7.282 7.218 7.218 5,075 -0.08(-1.04%)
Jan 16, 2002 7.176 7.366 7.176 7.294 5,481 -0.05(-0.63%)
Jan 15, 2002 7.258 7.340 7.258 7.340 2,233 +0.08(+1.09%)
Jan 14, 2002 7.335 7.335 7.261 7.261 10,759 -0.00(-0.05%)
Jan 11, 2002 7.340 7.340 7.261 7.264 2,639 -0.08(-1.03%)
Jan 10, 2002 7.299 7.340 7.261 7.340 4,872 -0.07(-0.89%)
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.