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

First Bancorp [Nc] (NQ: FBNC )

31.55 +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2008 12.69 12.93 12.39 12.64 43,694 +0.03(+0.23%)
Sep 29, 2008 13.16 14.04 12.41 12.61 53,306 -0.85(-6.32%)
Sep 26, 2008 12.86 13.89 12.72 13.46 30,353 +0.46(+3.52%)
Sep 25, 2008 13.00 14.03 12.95 13.00 33,988 +0.11(+0.86%)
Sep 24, 2008 14.04 14.04 12.41 12.89 62,971 -0.07(-0.51%)
Sep 23, 2008 13.00 13.44 12.95 12.95 22,789 -0.52(-3.89%)
Sep 22, 2008 13.31 14.04 13.00 13.48 43,107 -0.64(-4.50%)
Sep 19, 2008 15.12 15.13 12.56 14.11 301,527 +1.30(+10.15%)
Sep 18, 2008 11.90 12.81 11.59 12.81 85,644 +1.25(+10.80%)
Sep 17, 2008 12.63 12.63 11.15 11.56 39,962 -1.46(-11.23%)
Sep 16, 2008 11.54 13.05 11.53 13.03 69,430 +1.15(+9.64%)
Sep 15, 2008 12.56 12.86 11.84 11.88 35,424 -0.98(-7.64%)
Sep 12, 2008 12.64 13.12 12.44 12.86 28,559 -0.02(-0.17%)
Sep 11, 2008 12.59 12.96 12.41 12.89 26,477 -0.05(-0.40%)
Sep 10, 2008 12.78 12.95 12.50 12.94 37,290 +0.49(+3.92%)
Sep 09, 2008 12.48 12.84 12.45 12.45 24,099 -0.22(-1.75%)
Sep 08, 2008 12.34 12.69 12.29 12.67 53,187 +0.55(+4.57%)
Sep 05, 2008 11.49 12.18 11.16 12.12 21,104 +0.47(+4.06%)
Sep 04, 2008 11.53 11.83 11.53 11.65 36,824 -0.07(-0.57%)
Sep 03, 2008 11.20 11.82 10.85 11.71 21,721 +0.47(+4.21%)
Sep 02, 2008 11.27 11.49 10.98 11.24 26,224 +0.16(+1.40%)
Aug 29, 2008 11.56 11.60 11.08 11.08 48,780 -0.59(-5.06%)
Aug 28, 2008 11.36 11.68 11.10 11.67 41,199 +0.46(+4.08%)
Aug 27, 2008 10.65 11.22 10.63 11.22 33,829 +0.53(+4.98%)
Aug 26, 2008 10.60 10.73 10.49 10.68 15,647 +0.05(+0.49%)
Aug 25, 2008 11.10 11.10 10.41 10.63 28,247 -0.56(-5.02%)
Aug 22, 2008 11.37 11.45 10.94 11.19 22,251 +0.01(+0.13%)
Aug 21, 2008 11.49 11.61 11.16 11.18 12,270 -0.48(-4.12%)
Aug 20, 2008 11.76 12.10 11.47 11.66 25,560 -0.11(-0.94%)
Aug 19, 2008 11.80 11.83 11.59 11.77 24,280 -0.32(-2.63%)
Aug 18, 2008 11.90 12.09 11.68 12.09 22,296 +0.16(+1.30%)
Aug 15, 2008 12.71 12.71 11.63 11.93 54,635 -0.62(-4.94%)
Aug 14, 2008 12.35 12.71 12.09 12.55 24,284 +0.12(+0.95%)
Aug 13, 2008 12.49 12.49 12.01 12.44 43,526 -0.02(-0.18%)
Aug 12, 2008 11.73 12.56 11.36 12.46 59,163 +0.63(+5.31%)
Aug 11, 2008 11.22 11.83 10.85 11.83 35,950 +0.62(+5.54%)
Aug 08, 2008 10.88 11.23 10.87 11.21 35,118 +0.30(+2.71%)
Aug 07, 2008 11.33 11.50 10.79 10.91 43,097 -0.60(-5.20%)
Aug 06, 2008 11.46 11.58 11.23 11.51 48,689 -0.03(-0.26%)
Aug 05, 2008 11.38 11.56 11.25 11.54 48,783 +0.27(+2.43%)
Aug 04, 2008 11.81 11.81 10.94 11.27 37,896 -0.57(-4.81%)
Aug 01, 2008 11.56 11.87 11.36 11.84 28,558 +0.04(+0.38%)
Jul 31, 2008 11.63 11.86 11.23 11.79 44,578 -0.05(-0.44%)
Jul 30, 2008 11.82 11.84 11.08 11.84 44,322 +0.07(+0.56%)
Jul 29, 2008 11.78 11.82 11.20 11.78 58,396 +0.47(+4.18%)
Jul 28, 2008 11.53 11.57 11.08 11.31 23,464 -0.17(-1.48%)
Jul 25, 2008 11.02 11.48 10.81 11.48 45,878 +0.67(+6.22%)
Jul 24, 2008 10.51 10.97 10.20 10.80 32,081 +0.13(+1.25%)
Jul 23, 2008 10.29 10.74 10.15 10.67 27,194 +0.33(+3.14%)
Jul 22, 2008 10.53 10.64 9.872 10.34 89,708 +0.66(+6.79%)
Jul 21, 2008 10.27 10.30 9.680 9.687 22,507 -0.38(-3.74%)
Jul 18, 2008 10.39 10.41 9.923 10.06 37,628 -0.38(-3.61%)
Jul 17, 2008 10.08 10.49 9.584 10.44 58,892 +0.92(+9.62%)
Jul 16, 2008 8.460 9.539 8.313 9.524 58,083 +1.12(+13.27%)
Jul 15, 2008 8.571 9.052 8.335 8.409 58,248 -0.35(-4.05%)
Jul 14, 2008 9.458 9.458 8.527 8.763 50,369 -0.47(-5.04%)
Jul 11, 2008 9.229 10.52 8.933 9.229 62,126 +0.00(+0.00%)
Jul 10, 2008 9.229 9.303 8.933 9.229 41,971 +0.14(+1.54%)
Jul 09, 2008 9.746 9.746 9.081 9.088 48,661 -0.64(-6.53%)
Jul 08, 2008 8.689 10.16 8.505 9.724 87,421 +0.92(+10.50%)
Jul 07, 2008 9.288 9.288 8.682 8.800 51,629 -0.41(-4.49%)
Jul 04, 2008 9.650 9.650 9.214 9.214 22,086 +0.00(+0.00%)
Jul 03, 2008 9.650 9.650 9.214 9.214 22,086 -0.44(-4.52%)
Jul 02, 2008 9.724 10.11 9.258 9.650 83,787 -0.10(-0.99%)
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.