Indicators

First Bancorp [Nc] (NQ: FBNC )

29.79 UNCHANGED

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 (%)
Jul 29, 2005	15.49	15.72	15.30	15.49	26,558	+0.13(+0.82%)
Jul 28, 2005	15.52	15.52	15.21	15.37	18,424	-0.15(-0.95%)
Jul 27, 2005	15.52	15.52	15.18	15.52	10,151	+0.10(+0.62%)
Jul 26, 2005	15.34	15.61	15.27	15.42	19,308	+0.09(+0.58%)
Jul 25, 2005	15.80	15.88	15.23	15.33	54,853	-0.12(-0.77%)
Jul 22, 2005	15.47	15.52	15.19	15.45	57,285	+0.16(+1.06%)
Jul 21, 2005	15.66	15.74	15.15	15.29	17,729	-0.21(-1.38%)
Jul 20, 2005	15.47	15.74	15.24	15.50	79,190	+0.21(+1.35%)
Jul 19, 2005	15.15	15.48	15.15	15.30	31,084	+0.13(+0.88%)
Jul 18, 2005	15.38	15.47	15.02	15.16	33,151	-0.24(-1.58%)
Jul 15, 2005	15.33	15.74	15.18	15.41	40,684	-0.07(-0.48%)
Jul 14, 2005	16.07	16.16	15.34	15.48	47,420	-0.42(-2.65%)
Jul 13, 2005	16.04	16.13	15.66	15.90	4,277	-0.32(-1.96%)
Jul 12, 2005	16.25	16.33	16.13	16.22	7,917	-0.10(-0.63%)
Jul 11, 2005	16.09	16.33	15.89	16.32	29,108	+0.35(+2.17%)
Jul 08, 2005	15.74	16.14	15.57	15.97	45,953	+0.23(+1.45%)
Jul 07, 2005	15.89	15.89	15.33	15.75	44,181	-0.29(-1.80%)
Jul 06, 2005	16.43	16.43	16.01	16.03	18,765	-0.41(-2.47%)
Jul 05, 2005	16.21	16.44	16.06	16.44	15,022	+0.40(+2.49%)

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.