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

First Bancorp [Nc] (NQ: FBNC )

31.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2010 10.06 10.29 9.892 10.24 38,013 +0.25(+2.48%)
Sep 29, 2010 9.990 10.08 9.742 9.990 31,944 -0.06(-0.60%)
Sep 28, 2010 9.855 10.08 9.622 10.05 52,392 +0.26(+2.61%)
Sep 27, 2010 9.884 10.06 9.712 9.794 34,838 -0.11(-1.13%)
Sep 24, 2010 9.219 9.907 9.219 9.907 64,366 +0.90(+9.95%)
Sep 23, 2010 9.040 9.257 9.003 9.010 36,772 -0.13(-1.39%)
Sep 22, 2010 9.115 9.286 9.018 9.137 16,814 +0.01(+0.08%)
Sep 21, 2010 9.339 9.384 9.130 9.130 26,626 -0.19(-2.08%)
Sep 20, 2010 9.070 9.361 8.965 9.324 82,767 +0.27(+2.97%)
Sep 17, 2010 9.204 9.227 9.003 9.055 68,436 -0.34(-3.58%)
Sep 15, 2010 9.354 9.508 9.234 9.391 14,018 -0.01(-0.16%)
Sep 14, 2010 9.645 9.645 9.354 9.406 22,271 -0.24(-2.48%)
Sep 13, 2010 9.055 9.690 9.025 9.645 61,073 +0.65(+7.23%)
Sep 10, 2010 9.130 9.189 8.965 8.995 37,039 -0.13(-1.39%)
Sep 09, 2010 9.227 9.354 9.010 9.122 32,074 +0.07(+0.74%)
Sep 08, 2010 9.167 9.339 9.040 9.055 20,725 -0.05(-0.57%)
Sep 07, 2010 9.540 9.585 9.107 9.107 18,063 -0.51(-5.28%)
Sep 03, 2010 9.339 9.638 9.159 9.615 33,824 +0.38(+4.13%)
Sep 02, 2010 9.391 9.421 9.115 9.234 16,147 -0.20(-2.14%)
Sep 01, 2010 9.204 9.436 9.032 9.436 51,070 +0.37(+4.04%)
Aug 31, 2010 9.152 9.212 8.973 9.070 44,184 -0.10(-1.14%)
Aug 30, 2010 9.585 9.585 9.107 9.174 97,250 -0.49(-5.10%)
Aug 27, 2010 9.331 9.697 9.331 9.667 35,280 +0.46(+5.03%)
Aug 26, 2010 9.518 9.555 9.122 9.204 21,562 -0.25(-2.61%)
Aug 25, 2010 9.010 9.488 9.010 9.451 35,105 +0.35(+3.86%)
Aug 24, 2010 8.995 9.391 8.995 9.100 45,517 -0.04(-0.41%)
Aug 23, 2010 9.585 9.585 9.130 9.137 33,043 -0.41(-4.30%)
Aug 20, 2010 9.533 9.780 9.346 9.548 62,319 -0.01(-0.16%)
Aug 19, 2010 10.04 10.23 9.548 9.563 80,239 -0.55(-5.46%)
Aug 18, 2010 10.17 10.28 10.03 10.12 33,524 -0.10(-0.95%)
Aug 17, 2010 10.06 10.35 10.06 10.21 51,840 +0.28(+2.86%)
Aug 16, 2010 9.765 9.959 9.727 9.929 35,358 +0.16(+1.68%)
Aug 13, 2010 10.12 10.29 9.742 9.765 51,056 -0.39(-3.83%)
Aug 12, 2010 10.26 10.38 10.09 10.15 50,485 -0.14(-1.38%)
Aug 11, 2010 10.90 11.06 10.27 10.30 103,889 -0.77(-6.95%)
Aug 10, 2010 11.30 11.48 11.04 11.06 73,022 -0.41(-3.58%)
Aug 09, 2010 11.33 11.51 11.03 11.48 107,538 +0.24(+2.13%)
Aug 06, 2010 11.40 11.55 10.98 11.24 55,562 -0.34(-2.97%)
Aug 05, 2010 11.72 11.89 11.51 11.58 44,546 -0.28(-2.33%)
Aug 04, 2010 11.95 12.05 11.77 11.86 37,178 -0.07(-0.63%)
Aug 03, 2010 12.09 12.40 11.90 11.93 51,251 -0.25(-2.08%)
Aug 02, 2010 12.62 12.62 12.03 12.19 70,661 -0.28(-2.28%)
Jul 30, 2010 11.77 12.63 11.54 12.47 141,183 +0.47(+3.92%)
Jul 29, 2010 11.60 12.01 11.50 12.00 42,891 +0.55(+4.83%)
Jul 28, 2010 11.74 11.75 11.36 11.45 42,523 -0.28(-2.42%)
Jul 27, 2010 11.95 12.09 11.62 11.73 62,350 -0.22(-1.81%)
Jul 26, 2010 11.50 11.95 11.45 11.95 51,317 +0.52(+4.58%)
Jul 23, 2010 11.15 11.44 10.97 11.42 66,945 +0.26(+2.34%)
Jul 22, 2010 10.82 11.18 10.59 11.16 70,053 +0.54(+5.06%)
Jul 21, 2010 10.96 11.09 10.62 10.62 54,870 -0.25(-2.27%)
Jul 20, 2010 10.47 10.89 10.46 10.87 50,239 +0.34(+3.19%)
Jul 19, 2010 10.88 10.88 10.47 10.53 45,007 -0.25(-2.29%)
Jul 16, 2010 10.88 11.03 10.65 10.78 79,542 -0.22(-2.04%)
Jul 15, 2010 11.16 11.16 10.87 11.00 51,098 -0.13(-1.14%)
Jul 14, 2010 11.27 11.27 11.03 11.13 43,633 -0.22(-1.97%)
Jul 13, 2010 10.92 11.37 10.80 11.36 62,563 +0.62(+5.78%)
Jul 12, 2010 10.76 10.89 10.70 10.74 42,750 -0.08(-0.76%)
Jul 09, 2010 10.73 10.88 10.68 10.82 35,683 +0.05(+0.49%)
Jul 08, 2010 10.74 10.80 10.44 10.77 55,087 +0.10(+0.98%)
Jul 07, 2010 10.37 10.68 10.32 10.66 62,330 +0.37(+3.56%)
Jul 06, 2010 10.66 10.74 10.27 10.30 62,725 -0.28(-2.68%)
Jul 02, 2010 10.85 10.85 10.47 10.58 46,460 -0.15(-1.39%)
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.