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

First Bancorp [Nc] (NQ: FBNC )

31.22 +0.20 (+0.64%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 30, 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 (%)
Aug 31, 2004 10.82 10.82 10.66 10.66 9,744 -0.04(-0.34%)
Aug 30, 2004 10.67 10.82 10.67 10.70 6,090 -0.12(-1.09%)
Aug 27, 2004 10.83 10.83 10.69 10.82 13,804 +0.14(+1.32%)
Aug 26, 2004 10.64 10.82 10.32 10.68 24,157 -0.09(-0.85%)
Aug 25, 2004 10.78 10.78 10.57 10.77 9,541 +0.13(+1.27%)
Aug 24, 2004 10.66 10.80 10.59 10.63 10,759 +0.06(+0.53%)
Aug 23, 2004 10.51 10.72 10.51 10.58 13,036 -0.09(-0.80%)
Aug 20, 2004 10.32 10.67 10.27 10.66 22,444 +0.42(+4.07%)
Aug 19, 2004 10.43 10.43 10.16 10.25 9,744 -0.13(-1.30%)
Aug 18, 2004 9.895 10.38 9.747 10.38 26,999 +0.49(+4.91%)
Aug 17, 2004 9.951 10.03 9.819 9.895 17,661 +0.09(+0.90%)
Aug 16, 2004 9.678 9.819 9.678 9.806 18,676 +0.28(+2.89%)
Aug 13, 2004 9.685 9.688 9.527 9.530 7,511 -0.03(-0.31%)
Aug 12, 2004 9.882 9.882 9.524 9.560 8,526 -0.22(-2.28%)
Aug 11, 2004 9.602 9.783 9.550 9.783 11,165 +0.10(+0.98%)
Aug 10, 2004 9.583 9.688 9.583 9.688 8,323 +0.19(+2.04%)
Aug 09, 2004 9.530 9.724 9.484 9.494 30,856 -0.10(-1.06%)
Aug 06, 2004 9.639 9.842 9.520 9.596 26,593 -0.06(-0.61%)
Aug 05, 2004 9.717 9.753 9.629 9.655 20,503 -0.06(-0.64%)
Aug 04, 2004 9.622 9.829 9.622 9.717 22,939 +0.09(+0.96%)
Aug 03, 2004 9.612 9.780 9.612 9.625 12,789 -0.11(-1.11%)
Aug 02, 2004 9.852 9.852 9.599 9.734 16,037 +0.05(+0.47%)
Jul 30, 2004 9.934 9.934 9.685 9.688 6,090 -0.13(-1.34%)
Jul 29, 2004 10.02 10.02 9.704 9.819 18,879 -0.03(-0.33%)
Jul 28, 2004 9.540 9.852 9.524 9.852 15,225 +0.09(+0.94%)
Jul 27, 2004 9.688 9.763 9.524 9.760 12,180 +0.26(+2.73%)
Jul 26, 2004 9.602 9.622 9.379 9.501 20,706 +0.10(+1.08%)
Jul 23, 2004 9.658 9.734 9.363 9.399 45,878 -0.03(-0.28%)
Jul 22, 2004 9.790 9.796 9.366 9.425 33,698 -0.30(-3.04%)
Jul 21, 2004 10.01 10.01 9.704 9.721 23,751 -0.18(-1.82%)
Jul 20, 2004 9.983 9.983 9.688 9.901 18,067 +0.08(+0.77%)
Jul 19, 2004 9.852 9.852 9.694 9.826 9,947 -0.00(-0.03%)
Jul 16, 2004 9.970 10.16 9.829 9.829 19,285 -0.19(-1.87%)
Jul 15, 2004 10.02 10.30 10.02 10.02 16,849 -0.12(-1.23%)
Jul 14, 2004 10.12 10.27 10.03 10.14 18,473 -0.08(-0.80%)
Jul 13, 2004 10.07 10.28 10.07 10.22 4,466 +0.26(+2.63%)
Jul 12, 2004 10.10 10.10 9.951 9.960 5,481 -0.06(-0.56%)
Jul 09, 2004 10.09 10.14 10.02 10.02 4,466 -0.08(-0.81%)
Jul 08, 2004 10.44 10.44 10.10 10.10 12,586 -0.27(-2.60%)
Jul 07, 2004 10.41 10.57 10.37 10.37 5,278 -0.24(-2.23%)
Jul 06, 2004 10.63 10.66 10.56 10.60 5,278 -0.21(-1.97%)
Jul 02, 2004 10.51 10.82 10.51 10.82 2,842 +0.22(+2.04%)
Jul 01, 2004 11.00 11.00 10.60 10.60 6,902 -0.38(-3.44%)
Jun 30, 2004 11.10 11.17 10.85 10.98 11,165 -0.02(-0.15%)
Jun 29, 2004 10.92 11.10 10.79 10.99 14,819 +0.27(+2.51%)
Jun 28, 2004 10.99 10.99 10.54 10.73 12,586 +0.07(+0.68%)
Jun 25, 2004 10.80 11.00 10.44 10.65 226,755 -0.02(-0.15%)
Jun 24, 2004 10.47 10.68 10.47 10.67 28,217 +0.26(+2.49%)
Jun 23, 2004 10.23 10.51 10.23 10.41 27,202 +0.01(+0.10%)
Jun 22, 2004 10.24 10.45 10.23 10.40 25,375 -0.11(-1.03%)
Jun 21, 2004 10.51 10.51 10.12 10.51 4,872 +0.17(+1.68%)
Jun 18, 2004 10.38 10.47 10.19 10.33 55,826 +0.04(+0.35%)
Jun 17, 2004 10.54 10.54 10.12 10.30 23,548 +0.02(+0.16%)
Jun 16, 2004 10.26 10.51 10.11 10.28 23,548 -0.03(-0.29%)
Jun 15, 2004 10.02 10.32 9.875 10.31 36,134 +0.33(+3.32%)
Jun 14, 2004 10.51 10.51 9.888 9.980 35,119 -0.58(-5.47%)
Jun 10, 2004 10.59 10.64 10.53 10.56 37,555 +0.03(+0.25%)
Jun 09, 2004 10.67 10.67 10.53 10.53 29,029 -0.08(-0.71%)
Jun 08, 2004 10.67 10.67 10.59 10.61 9,135 -0.08(-0.77%)
Jun 07, 2004 10.35 10.71 10.35 10.69 28,420 +0.24(+2.26%)
Jun 04, 2004 10.34 10.72 10.20 10.45 20,706 +0.17(+1.63%)
Jun 03, 2004 10.43 10.58 10.28 10.29 9,135 -0.24(-2.28%)
Jun 02, 2004 9.852 10.56 9.852 10.53 22,736 +0.37(+3.65%)
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.