Indicators

First Bancorp [Nc] (NQ: FBNC )

30.10 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.94	12.22	11.63	11.99	85,709	+0.06(+0.50%)
May 27, 2010	11.73	11.97	11.52	11.94	156,877	+0.52(+4.56%)
May 26, 2010	11.65	11.73	11.33	11.42	179,449	-0.23(-1.98%)
May 25, 2010	11.31	11.70	11.31	11.65	84,226	+0.04(+0.38%)
May 24, 2010	11.79	11.94	11.53	11.60	102,643	-0.16(-1.39%)
May 21, 2010	11.31	11.81	11.31	11.76	115,844	+0.27(+2.33%)
May 20, 2010	11.52	11.74	11.49	11.50	85,293	-0.37(-3.13%)
May 19, 2010	11.81	11.97	11.62	11.87	29,320	+0.01(+0.13%)
May 18, 2010	12.08	12.08	11.61	11.85	49,350	-0.06(-0.50%)
May 17, 2010	11.97	12.10	11.61	11.91	47,704	+0.03(+0.25%)
May 14, 2010	12.26	12.26	11.62	11.88	45,494	-0.47(-3.79%)
May 13, 2010	12.27	12.42	12.12	12.35	53,491	+0.00(+0.00%)
May 12, 2010	12.01	12.40	11.88	12.35	123,252	+0.35(+2.91%)
May 11, 2010	11.82	12.11	11.56	12.00	43,221	+0.23(+1.96%)
May 10, 2010	11.65	12.12	11.42	11.77	68,533	+0.64(+5.74%)
May 07, 2010	11.15	11.62	10.89	11.13	83,852	-0.01(-0.13%)
May 06, 2010	11.68	11.76	10.62	11.15	106,512	-0.59(-5.00%)
May 05, 2010	11.97	12.08	11.62	11.73	78,699	-0.26(-2.17%)
May 04, 2010	12.00	12.06	11.77	11.99	92,451	-0.22(-1.82%)

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.