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 (%)
May 28, 2004	10.10	10.35	9.891	10.02	9,947	-0.19(-1.83%)
May 27, 2004	10.15	10.26	10.13	10.20	18,676	+0.05(+0.52%)
May 26, 2004	9.842	10.15	9.793	10.15	11,571	+0.30(+3.00%)
May 25, 2004	9.586	9.905	9.586	9.855	27,405	+0.27(+2.77%)
May 24, 2004	9.560	9.606	9.254	9.589	19,285	+0.42(+4.58%)
May 21, 2004	9.258	9.356	9.097	9.169	28,217	-0.10(-1.06%)
May 20, 2004	9.392	9.533	9.267	9.267	31,262	-0.22(-2.35%)
May 19, 2004	9.836	9.836	9.448	9.491	17,052	-0.11(-1.20%)
May 18, 2004	9.780	9.780	9.524	9.606	6,293	-0.02(-0.24%)
May 17, 2004	9.639	9.818	9.402	9.629	12,180	-0.06(-0.64%)
May 14, 2004	9.865	9.908	9.606	9.691	16,037	-0.01(-0.14%)
May 13, 2004	9.747	9.885	9.593	9.704	14,413	-0.04(-0.40%)
May 12, 2004	9.701	9.757	9.442	9.744	27,608	-0.07(-0.67%)
May 11, 2004	9.749	9.832	9.625	9.809	8,729	+0.06(+0.57%)
May 10, 2004	10.02	10.02	9.616	9.753	16,240	-0.12(-1.20%)
May 07, 2004	10.30	10.38	9.868	9.872	19,691	-0.19(-1.93%)
May 06, 2004	10.18	10.38	10.07	10.07	15,631	-0.29(-2.82%)
May 05, 2004	10.11	10.45	10.11	10.36	6,902	+0.24(+2.40%)
May 04, 2004	10.10	10.28	10.02	10.11	15,225	+0.00(+0.03%)

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.