Indicators

First Bancorp [Nc] (NQ: FBNC )

29.79 -0.31 (-1.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.869	8.007	7.800	7.846	54,891	+0.03(+0.39%)
Jun 29, 2011	8.114	8.114	7.746	7.815	25,904	-0.25(-3.04%)
Jun 28, 2011	8.129	8.321	7.976	8.060	76,003	-0.00(-0.00%)
Jun 27, 2011	7.787	8.197	7.779	8.060	43,297	+0.27(+3.52%)
Jun 24, 2011	8.167	8.253	7.749	7.787	156,743	-0.38(-4.66%)
Jun 23, 2011	8.213	8.213	8.043	8.167	17,144	-0.14(-1.65%)
Jun 22, 2011	8.730	8.920	8.213	8.304	26,364	-0.49(-5.54%)
Jun 21, 2011	8.418	8.821	8.365	8.790	30,374	+0.43(+5.19%)
Jun 20, 2011	8.289	8.380	7.962	8.357	30,093	+0.24(+3.00%)
Jun 17, 2011	8.121	8.296	8.022	8.114	82,015	+0.08(+0.95%)
Jun 16, 2011	7.855	8.114	7.718	8.038	52,180	+0.26(+3.32%)
Jun 15, 2011	7.924	8.015	7.695	7.779	29,719	-0.24(-2.94%)
Jun 14, 2011	7.939	8.045	7.809	8.015	22,411	+0.27(+3.43%)
Jun 13, 2011	7.733	7.878	7.695	7.749	22,553	+0.07(+0.89%)
Jun 10, 2011	7.604	7.886	7.467	7.680	57,684	+0.00(+0.00%)
Jun 09, 2011	8.289	8.289	7.521	7.680	64,290	-0.55(-6.65%)
Jun 08, 2011	8.281	8.334	8.213	8.228	21,748	-0.11(-1.37%)
Jun 07, 2011	8.387	8.471	8.281	8.342	34,732	-0.02(-0.27%)
Jun 06, 2011	8.281	8.441	7.984	8.365	46,144	+0.08(+0.92%)

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.