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

First Bancorp [Nc] (NQ: FBNC )

29.84 -0.26 (-0.86%)
Streaming Delayed Price Updated: 10:15 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 (%)
Aug 31, 2004 10.82 10.82 10.66 10.66 9,744 -0.04(-0.34%)
Aug 30, 2004 10.67 10.82 10.67 10.70 6,090 -0.12(-1.09%)
Aug 27, 2004 10.83 10.83 10.69 10.82 13,804 +0.14(+1.32%)
Aug 26, 2004 10.64 10.82 10.32 10.68 24,157 -0.09(-0.85%)
Aug 25, 2004 10.78 10.78 10.57 10.77 9,541 +0.13(+1.27%)
Aug 24, 2004 10.66 10.80 10.59 10.63 10,759 +0.06(+0.53%)
Aug 23, 2004 10.51 10.72 10.51 10.58 13,036 -0.09(-0.80%)
Aug 20, 2004 10.32 10.67 10.27 10.66 22,444 +0.42(+4.07%)
Aug 19, 2004 10.43 10.43 10.16 10.25 9,744 -0.13(-1.30%)
Aug 18, 2004 9.895 10.38 9.747 10.38 26,999 +0.49(+4.91%)
Aug 17, 2004 9.951 10.03 9.819 9.895 17,661 +0.09(+0.90%)
Aug 16, 2004 9.678 9.819 9.678 9.806 18,676 +0.28(+2.89%)
Aug 13, 2004 9.685 9.688 9.527 9.530 7,511 -0.03(-0.31%)
Aug 12, 2004 9.882 9.882 9.524 9.560 8,526 -0.22(-2.28%)
Aug 11, 2004 9.602 9.783 9.550 9.783 11,165 +0.10(+0.98%)
Aug 10, 2004 9.583 9.688 9.583 9.688 8,323 +0.19(+2.04%)
Aug 09, 2004 9.530 9.724 9.484 9.494 30,856 -0.10(-1.06%)
Aug 06, 2004 9.639 9.842 9.520 9.596 26,593 -0.06(-0.61%)
Aug 05, 2004 9.717 9.753 9.629 9.655 20,503 -0.06(-0.64%)
Aug 04, 2004 9.622 9.829 9.622 9.717 22,939 +0.09(+0.96%)
Aug 03, 2004 9.612 9.780 9.612 9.625 12,789 -0.11(-1.11%)
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.