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

First Bancorp [Nc] (NQ: FBNC )

29.87 -0.23 (-0.76%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 11, 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 (%)
Jun 30, 2009 11.52 11.81 11.42 11.59 97,114 +0.13(+1.16%)
Jun 29, 2009 11.47 11.80 11.07 11.45 91,425 -0.07(-0.64%)
Jun 26, 2009 10.24 11.78 10.24 11.53 423,230 +1.17(+11.27%)
Jun 25, 2009 9.864 10.36 9.717 10.36 45,173 +0.62(+6.37%)
Jun 24, 2009 9.872 9.975 9.724 9.739 26,137 -0.01(-0.15%)
Jun 23, 2009 9.783 9.879 9.709 9.753 9,154 +0.04(+0.46%)
Jun 22, 2009 9.510 10.02 9.510 9.709 74,790 +0.20(+2.10%)
Jun 19, 2009 9.495 9.709 9.465 9.510 124,047 +0.01(+0.16%)
Jun 18, 2009 9.458 9.606 9.428 9.495 65,709 -0.01(-0.08%)
Jun 17, 2009 9.332 9.606 9.281 9.502 30,428 +0.15(+1.58%)
Jun 16, 2009 9.606 9.606 9.273 9.354 23,234 -0.10(-1.09%)
Jun 15, 2009 9.872 9.872 9.207 9.458 55,954 -0.40(-4.05%)
Jun 12, 2009 9.606 9.909 9.421 9.857 29,615 +0.27(+2.85%)
Jun 11, 2009 9.487 10.01 9.487 9.584 34,410 +0.16(+1.73%)
Jun 10, 2009 10.08 10.08 9.244 9.421 80,511 -0.58(-5.77%)
Jun 09, 2009 10.29 10.43 9.997 9.997 49,371 -0.22(-2.17%)
Jun 08, 2009 10.34 10.46 9.842 10.22 76,186 -0.15(-1.43%)
Jun 05, 2009 10.48 10.48 10.09 10.37 32,754 -0.02(-0.21%)
Jun 04, 2009 10.57 10.57 10.26 10.39 61,092 -0.10(-0.92%)
Jun 03, 2009 11.03 11.09 10.37 10.48 70,101 -0.71(-6.34%)
Jun 02, 2009 10.51 11.27 10.18 11.19 103,920 +0.59(+5.57%)
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.