Indicators

First Bancorp [Nc] (NQ: FBNC )

30.02 -0.08 (-0.27%)

Streaming Delayed Price Updated: 2:32 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.84	15.25	14.73	15.16	28,122	+0.21(+1.38%)
Jun 27, 2014	14.87	15.15	14.63	14.95	202,731	-0.05(-0.33%)
Jun 26, 2014	15.11	15.12	14.74	15.00	21,164	-0.01(-0.05%)
Jun 25, 2014	14.61	15.12	14.55	15.01	37,334	+0.26(+1.78%)
Jun 24, 2014	14.80	15.13	14.66	14.75	39,414	-0.12(-0.83%)
Jun 23, 2014	15.03	15.03	14.79	14.87	31,320	-0.21(-1.36%)
Jun 20, 2014	14.81	15.33	14.61	15.07	168,872	+0.35(+2.40%)
Jun 19, 2014	14.53	14.82	14.39	14.72	24,269	+0.18(+1.24%)
Jun 18, 2014	14.42	14.56	14.31	14.54	18,790	+0.07(+0.45%)
Jun 17, 2014	14.29	14.79	14.24	14.47	32,112	+0.13(+0.92%)
Jun 16, 2014	14.47	14.47	14.19	14.34	21,922	-0.20(-1.36%)
Jun 13, 2014	14.93	14.99	14.42	14.54	21,741	-0.31(-2.10%)
Jun 12, 2014	14.89	14.93	14.63	14.85	25,084	-0.10(-0.66%)
Jun 11, 2014	15.19	15.19	14.82	14.95	25,657	-0.26(-1.73%)
Jun 10, 2014	15.10	15.35	14.93	15.21	19,167	+0.49(+3.35%)
Jun 06, 2014	14.55	14.63	14.47	14.72	39,321	+0.30(+2.05%)
Jun 05, 2014	14.15	14.46	14.09	14.42	67,034	+0.25(+1.74%)
Jun 04, 2014	14.05	14.23	14.05	14.18	33,055	+0.04(+0.29%)
Jun 03, 2014	14.35	14.56	14.06	14.14	95,134	-0.34(-2.33%)

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.