Indicators

First Bancorp [Nc] (NQ: FBNC )

31.50 +0.48 (+1.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.05	16.19	15.78	16.18	14,480	+0.04(+0.23%)
Apr 27, 2006	16.04	16.34	16.02	16.14	7,032	+0.03(+0.18%)
Apr 26, 2006	16.05	16.12	15.81	16.12	25,375	+0.33(+2.06%)
Apr 25, 2006	16.22	16.23	15.72	15.79	20,895	-0.06(-0.37%)
Apr 24, 2006	16.25	16.25	15.80	15.85	22,063	-0.27(-1.65%)
Apr 21, 2006	16.80	16.80	15.90	16.12	42,770	-0.44(-2.68%)
Apr 20, 2006	16.88	16.88	16.33	16.56	29,792	-0.21(-1.28%)
Apr 19, 2006	16.22	16.77	16.20	16.77	39,097	+0.52(+3.18%)
Apr 18, 2006	15.52	16.26	15.44	16.26	21,663	+0.77(+4.96%)
Apr 17, 2006	15.21	15.49	15.18	15.49	14,443	+0.10(+0.62%)
Apr 13, 2006	15.25	15.52	15.17	15.39	15,594	+0.02(+0.14%)
Apr 12, 2006	15.39	15.50	15.22	15.37	21,391	-0.02(-0.14%)
Apr 11, 2006	15.35	15.50	15.19	15.39	15,449	-0.05(-0.33%)
Apr 10, 2006	15.44	15.74	15.36	15.44	17,772	+0.08(+0.53%)
Apr 07, 2006	16.26	16.26	15.33	15.36	25,353	-0.81(-5.03%)
Apr 06, 2006	16.09	16.22	16.00	16.17	12,484	-0.04(-0.27%)
Apr 05, 2006	16.48	16.58	15.93	16.22	27,645	-0.28(-1.70%)
Apr 04, 2006	16.44	16.52	16.36	16.50	8,612	+0.19(+1.18%)

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.