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 (%)
Sep 28, 2018	34.94	35.59	34.94	35.56	149,677	+0.51(+1.45%)
Sep 27, 2018	34.76	35.13	34.52	35.05	127,370	+0.29(+0.83%)
Sep 26, 2018	35.31	35.42	34.73	34.76	140,537	-0.48(-1.37%)
Sep 25, 2018	35.24	35.63	34.93	35.25	98,293	+0.08(+0.22%)
Sep 24, 2018	35.47	35.55	34.90	35.17	232,593	-0.45(-1.25%)
Sep 21, 2018	35.50	36.05	35.33	35.61	603,078	+0.09(+0.25%)
Sep 20, 2018	35.03	35.82	34.97	35.53	116,335	+0.73(+2.09%)
Sep 19, 2018	34.63	35.01	34.63	34.80	84,372	+0.17(+0.48%)
Sep 18, 2018	34.83	34.92	34.62	34.63	85,916	-0.13(-0.38%)
Sep 17, 2018	35.03	35.03	34.72	34.76	111,351	-0.35(-1.00%)
Sep 14, 2018	34.97	35.34	34.66	35.11	130,071	+0.17(+0.48%)
Sep 13, 2018	35.44	35.81	34.84	34.95	89,182	-0.59(-1.65%)
Sep 12, 2018	36.17	36.19	35.38	35.53	72,483	-0.63(-1.74%)
Sep 11, 2018	36.17	36.46	36.09	36.17	51,889	-0.10(-0.27%)
Sep 10, 2018	36.56	36.69	36.24	36.26	34,374	-0.30(-0.81%)
Sep 07, 2018	36.52	36.58	36.25	36.56	50,703	+0.10(+0.26%)
Sep 06, 2018	36.65	36.82	36.45	36.46	45,036	-0.24(-0.64%)
Sep 05, 2018	36.63	36.87	36.55	36.70	131,083	+0.06(+0.17%)

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.