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 (%)
Sep 29, 2006	15.41	15.47	15.02	15.06	24,845	-0.42(-2.72%)
Sep 28, 2006	15.41	15.52	15.38	15.48	29,144	+0.01(+0.05%)
Sep 27, 2006	15.31	15.49	15.24	15.47	23,170	+0.17(+1.11%)
Sep 26, 2006	15.38	15.44	15.15	15.30	20,132	-0.18(-1.15%)
Sep 25, 2006	15.35	15.49	15.26	15.48	21,437	+0.35(+2.30%)
Sep 22, 2006	15.26	15.42	15.08	15.13	18,849	-0.13(-0.86%)
Sep 21, 2006	15.44	15.52	15.15	15.26	32,427	-0.21(-1.35%)
Sep 20, 2006	15.45	15.49	15.24	15.47	19,114	+0.19(+1.26%)
Sep 19, 2006	15.32	15.32	14.98	15.28	33,721	-0.09(-0.58%)
Sep 18, 2006	15.00	15.49	15.00	15.37	19,773	-0.07(-0.43%)
Sep 15, 2006	15.47	15.48	15.24	15.44	82,486	+0.00(+0.00%)
Sep 14, 2006	15.32	15.44	15.27	15.44	7,692	-0.01(-0.05%)
Sep 13, 2006	15.44	15.46	15.15	15.44	13,880	+0.02(+0.14%)
Sep 12, 2006	15.10	15.48	15.01	15.42	22,295	+0.39(+2.61%)
Sep 11, 2006	15.00	15.14	14.93	15.03	17,605	-0.07(-0.49%)
Sep 08, 2006	15.34	15.34	15.04	15.10	12,855	+0.14(+0.94%)
Sep 07, 2006	14.93	15.04	14.93	14.96	15,969	-0.10(-0.64%)
Sep 06, 2006	15.22	15.24	15.06	15.06	16,340	-0.35(-2.30%)
Sep 05, 2006	15.27	15.41	15.23	15.41	12,251	+0.19(+1.26%)

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.