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, 2017	29.83	30.29	29.82	29.91	171,571	+0.15(+0.50%)
Sep 28, 2017	29.30	29.83	29.21	29.76	86,371	+0.48(+1.63%)
Sep 27, 2017	28.98	29.69	28.66	29.28	186,962	+0.52(+1.81%)
Sep 26, 2017	28.58	28.87	28.58	28.76	62,891	+0.17(+0.61%)
Sep 25, 2017	28.60	28.75	28.44	28.59	69,913	-0.10(-0.36%)
Sep 22, 2017	28.35	28.95	28.22	28.69	91,665	+0.34(+1.19%)
Sep 21, 2017	28.08	28.50	28.00	28.35	68,368	+0.36(+1.30%)
Sep 20, 2017	27.75	28.22	27.36	27.99	102,993	+0.16(+0.56%)
Sep 19, 2017	27.81	27.95	27.74	27.83	58,723	+0.08(+0.28%)
Sep 18, 2017	27.22	27.85	27.22	27.75	88,740	+0.52(+1.91%)
Sep 15, 2017	27.10	27.27	26.60	27.23	173,070	+0.19(+0.71%)
Sep 14, 2017	26.88	27.39	26.86	27.04	126,037	+0.06(+0.22%)
Sep 13, 2017	26.46	27.10	26.46	26.98	74,100	+0.13(+0.48%)
Sep 12, 2017	27.11	27.20	26.74	26.85	75,818	-0.10(-0.39%)
Sep 11, 2017	26.65	26.97	26.38	26.96	65,558	+0.52(+1.97%)
Sep 08, 2017	26.08	26.57	26.05	26.44	48,095	+0.36(+1.36%)
Sep 07, 2017	26.45	26.54	25.85	26.08	91,255	-0.36(-1.38%)
Sep 06, 2017	26.46	26.70	26.25	26.45	79,616	+0.00(+0.00%)
Sep 05, 2017	26.90	26.90	26.20	26.45	112,129	-0.60(-2.21%)

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.