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

First Bancorp [Nc] (NQ: FBNC )

32.60 +0.35 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 8.486 8.571 8.456 8.473 51,360 +0.04(+0.51%)
Apr 29, 2003 8.473 8.489 8.430 8.430 11,165 -0.04(-0.43%)
Apr 28, 2003 8.588 8.588 8.433 8.466 25,578 +0.06(+0.70%)
Apr 25, 2003 8.538 8.538 8.374 8.407 33,901 -0.16(-1.92%)
Apr 24, 2003 8.249 8.571 8.249 8.571 32,683 +0.20(+2.39%)
Apr 23, 2003 8.328 8.374 8.236 8.371 19,285 +0.04(+0.52%)
Apr 22, 2003 8.341 8.374 8.082 8.328 11,571 +0.03(+0.31%)
Apr 21, 2003 8.302 8.371 8.187 8.302 10,150 -0.01(-0.08%)
Apr 17, 2003 8.341 8.341 8.138 8.309 12,789 +0.23(+2.80%)
Apr 16, 2003 8.220 8.256 7.983 8.082 7,308 -0.19(-2.30%)
Apr 15, 2003 8.210 8.279 8.210 8.272 3,451 +0.05(+0.56%)
Apr 14, 2003 8.141 8.226 8.125 8.226 7,714 +0.08(+1.01%)
Apr 11, 2003 8.088 8.253 8.036 8.144 15,225 +0.10(+1.22%)
Apr 10, 2003 8.138 8.154 8.046 8.046 8,120 -0.07(-0.89%)
Apr 09, 2003 8.105 8.118 8.075 8.118 9,541 -0.06(-0.68%)
Apr 08, 2003 8.134 8.210 8.072 8.174 28,623 +0.03(+0.40%)
Apr 07, 2003 8.036 8.282 8.036 8.141 23,142 +0.18(+2.23%)
Apr 04, 2003 8.226 8.226 7.957 7.964 4,669 -0.26(-3.15%)
Apr 03, 2003 8.272 8.272 8.049 8.223 8,932 +0.03(+0.40%)
Apr 02, 2003 8.302 8.440 8.134 8.190 9,947 -0.15(-1.77%)
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.