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 30, 2019	32.05	32.21	31.86	31.94	106,038	-0.10(-0.31%)
Sep 27, 2019	32.42	32.71	31.91	32.03	51,708	-0.12(-0.36%)
Sep 26, 2019	32.12	32.40	31.97	32.15	102,841	-0.08(-0.25%)
Sep 25, 2019	31.80	32.27	31.66	32.23	68,802	+0.37(+1.17%)
Sep 24, 2019	32.56	32.56	31.73	31.86	88,273	-0.62(-1.91%)
Sep 23, 2019	32.49	32.58	32.06	32.48	80,112	-0.09(-0.27%)
Sep 20, 2019	32.46	32.93	32.18	32.57	227,368	+0.10(+0.30%)
Sep 19, 2019	32.97	33.25	32.43	32.47	73,079	-0.50(-1.51%)
Sep 18, 2019	32.82	33.07	32.43	32.97	74,421	+0.21(+0.65%)
Sep 17, 2019	32.70	32.79	32.16	32.75	71,532	-0.16(-0.48%)
Sep 16, 2019	32.74	33.22	32.54	32.91	70,478	-0.03(-0.08%)
Sep 13, 2019	32.80	33.25	32.55	32.94	97,556	+0.40(+1.23%)
Sep 12, 2019	31.91	32.75	31.83	32.54	105,991	+0.50(+1.55%)
Sep 11, 2019	31.51	32.12	31.18	32.04	168,907	+0.43(+1.35%)
Sep 10, 2019	31.41	31.83	31.31	31.62	135,614	+0.26(+0.82%)
Sep 09, 2019	30.79	31.52	30.64	31.36	136,627	+0.74(+2.43%)
Sep 06, 2019	30.94	31.10	30.47	30.62	67,782	-0.32(-1.03%)
Sep 05, 2019	30.99	31.57	30.86	30.94	163,122	+0.40(+1.31%)
Sep 04, 2019	30.99	30.99	30.36	30.54	81,112	-0.09(-0.29%)

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.