Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 30, 2003 8.538 8.571 8.407 8.522 31,871 -0.01(-0.15%)
May 29, 2003 8.529 8.617 8.492 8.535 20,706 +0.01(+0.08%)
May 28, 2003 8.430 8.571 8.374 8.529 91,351 +0.04(+0.46%)
May 27, 2003 8.400 8.496 8.233 8.489 14,413 +0.05(+0.58%)
May 23, 2003 8.538 8.538 8.397 8.440 10,962 -0.01(-0.12%)
May 22, 2003 8.689 8.689 8.378 8.450 35,525 +0.00(+0.00%)
May 21, 2003 8.752 8.860 8.358 8.450 33,089 -0.31(-3.56%)
May 20, 2003 8.568 8.762 8.558 8.762 6,699 +0.13(+1.56%)
May 19, 2003 8.703 8.742 8.489 8.627 18,270 +0.06(+0.73%)
May 16, 2003 8.443 8.650 8.443 8.565 14,413 +0.03(+0.31%)
May 15, 2003 8.453 8.538 8.391 8.538 33,901 +0.11(+1.29%)
May 14, 2003 8.469 8.492 8.358 8.430 19,082 +0.02(+0.19%)
May 13, 2003 8.460 8.486 8.400 8.414 17,864 -0.04(-0.50%)
May 12, 2003 8.463 8.515 8.348 8.456 53,796 -0.01(-0.08%)
May 09, 2003 8.489 8.512 8.460 8.463 15,834 -0.03(-0.31%)
May 08, 2003 8.341 8.489 8.341 8.489 12,180 +0.02(+0.19%)
May 07, 2003 8.374 8.529 8.374 8.473 26,390 +0.00(+0.04%)
May 06, 2003 8.506 8.506 8.460 8.469 23,142 -0.01(-0.12%)
May 05, 2003 8.456 8.538 8.450 8.479 28,826 +0.07(+0.86%)
May 02, 2003 8.506 8.598 8.407 8.407 30,856 -0.07(-0.81%)
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.