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

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
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, 2011 7.509 7.723 7.325 7.470 48,904 -0.06(-0.81%)
Aug 30, 2011 7.639 7.808 7.379 7.532 52,102 -0.17(-2.19%)
Aug 29, 2011 7.126 7.731 7.026 7.700 51,353 +0.65(+9.24%)
Aug 26, 2011 6.658 7.187 6.566 7.049 39,905 +0.34(+5.02%)
Aug 25, 2011 7.356 7.356 6.605 6.712 56,250 -0.55(-7.59%)
Aug 24, 2011 7.041 7.294 6.819 7.264 32,354 +0.18(+2.49%)
Aug 23, 2011 6.474 7.141 6.474 7.087 45,775 +0.64(+9.99%)
Aug 22, 2011 6.474 6.474 6.183 6.444 34,532 +0.24(+3.83%)
Aug 19, 2011 6.375 6.796 6.168 6.206 79,720 -0.25(-3.91%)
Aug 18, 2011 6.835 6.987 6.451 6.459 82,653 -0.54(-7.67%)
Aug 17, 2011 7.034 7.241 6.919 6.995 28,719 -0.02(-0.22%)
Aug 16, 2011 7.317 7.356 6.919 7.011 38,356 -0.31(-4.19%)
Aug 15, 2011 7.118 7.325 6.981 7.317 36,506 +0.32(+4.60%)
Aug 12, 2011 7.379 7.379 6.942 6.995 56,969 -0.35(-4.80%)
Aug 11, 2011 6.934 7.624 6.934 7.348 74,804 +0.48(+6.91%)
Aug 10, 2011 7.386 7.578 6.720 6.873 70,629 -0.79(-10.30%)
Aug 09, 2011 7.631 7.961 6.842 7.662 100,715 +0.66(+9.41%)
Aug 08, 2011 7.363 7.991 6.949 7.003 128,612 -0.54(-7.11%)
Aug 05, 2011 7.693 7.930 7.509 7.539 50,743 -0.01(-0.10%)
Aug 04, 2011 7.509 7.907 7.509 7.547 81,423 -0.07(-0.91%)
Aug 03, 2011 7.440 7.739 7.394 7.616 61,910 +0.22(+3.01%)
Aug 02, 2011 7.700 7.900 7.394 7.394 58,331 -0.15(-1.93%)
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.