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 (%)
Apr 28, 2023	29.00	31.23	29.00	29.72	260,736	+0.81(+2.81%)
Apr 27, 2023	28.49	29.70	28.13	28.91	268,998	-1.45(-4.77%)
Apr 26, 2023	30.97	31.01	30.09	30.35	192,156	-0.27(-0.88%)
Apr 25, 2023	31.01	31.19	30.52	30.62	226,300	-0.63(-2.01%)
Apr 24, 2023	31.52	31.88	31.20	31.25	223,914	-0.46(-1.46%)
Apr 21, 2023	32.39	32.65	31.55	31.71	177,289	-0.80(-2.46%)
Apr 20, 2023	32.45	32.72	32.13	32.52	258,276	-0.14(-0.41%)
Apr 19, 2023	31.71	32.96	31.41	32.65	241,651	+0.98(+3.11%)
Apr 18, 2023	32.44	32.44	31.46	31.67	180,802	-0.68(-2.09%)
Apr 17, 2023	32.11	32.41	31.57	32.34	290,326	+0.18(+0.57%)
Apr 14, 2023	33.40	34.04	31.95	32.16	209,176	-1.00(-3.03%)
Apr 13, 2023	32.93	33.41	32.81	33.16	127,381	+0.20(+0.61%)
Apr 12, 2023	33.40	33.55	32.76	32.96	106,204	-0.25(-0.76%)
Apr 11, 2023	33.71	34.76	33.11	33.21	138,150	-0.30(-0.89%)
Apr 10, 2023	33.19	33.87	32.93	33.51	247,003	+0.01(+0.03%)
Apr 06, 2023	32.98	33.74	32.98	33.50	149,800	+0.48(+1.46%)
Apr 05, 2023	33.35	33.65	32.92	33.02	242,057	-0.75(-2.23%)
Apr 04, 2023	34.47	34.47	33.25	33.77	167,141	-0.70(-2.02%)

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.