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 (%)
Oct 31, 2012 8.178 8.329 7.987 8.321 78,492 +0.18(+2.15%)
Oct 26, 2012 8.449 8.146 8.146 8.146 31,521 -0.28(-3.31%)
Oct 25, 2012 8.472 8.560 8.279 8.425 41,956 +0.11(+1.34%)
Oct 24, 2012 8.496 8.496 8.289 8.313 20,407 -0.14(-1.69%)
Oct 23, 2012 8.536 8.592 8.361 8.457 31,782 -0.05(-0.56%)
Oct 19, 2012 8.512 8.735 8.313 8.504 60,512 -0.10(-1.20%)
Oct 18, 2012 9.181 9.237 8.592 8.608 54,709 -0.57(-6.24%)
Oct 17, 2012 9.070 9.221 9.046 9.181 8,809 +0.15(+1.68%)
Oct 16, 2012 9.197 9.261 9.030 9.030 21,138 -0.09(-0.96%)
Oct 15, 2012 9.149 9.149 8.998 9.117 20,692 +0.03(+0.35%)
Oct 12, 2012 9.094 9.253 9.006 9.086 39,477 -0.03(-0.35%)
Oct 11, 2012 9.117 9.237 8.966 9.117 10,819 +0.10(+1.15%)
Oct 10, 2012 9.078 9.177 8.966 9.014 36,372 -0.09(-0.96%)
Oct 09, 2012 9.253 9.253 9.086 9.101 19,446 -0.11(-1.21%)
Oct 08, 2012 9.094 9.245 9.094 9.213 10,555 -0.01(-0.09%)
Oct 05, 2012 9.348 9.356 9.221 9.221 64,414 -0.12(-1.28%)
Oct 04, 2012 9.253 9.348 9.086 9.340 29,153 +0.16(+1.73%)
Oct 03, 2012 9.253 9.277 9.109 9.181 15,981 -0.02(-0.26%)
Oct 02, 2012 9.285 9.285 9.133 9.205 17,044 -0.02(-0.17%)
Oct 01, 2012 9.237 9.340 9.022 9.221 41,757 +0.04(+0.43%)
Sep 28, 2012 9.221 9.293 9.141 9.181 17,157 -0.10(-1.03%)
Sep 27, 2012 9.348 9.356 9.149 9.277 37,457 -0.04(-0.43%)
Sep 26, 2012 9.229 9.356 9.054 9.316 38,392 +0.11(+1.21%)
Sep 25, 2012 9.158 9.292 9.094 9.205 67,682 +0.09(+1.04%)
Sep 24, 2012 8.841 9.292 8.841 9.110 42,165 +0.21(+2.31%)
Sep 21, 2012 8.928 8.968 8.707 8.905 87,293 +0.22(+2.55%)
Sep 20, 2012 8.659 8.786 8.509 8.683 20,098 -0.07(-0.81%)
Sep 19, 2012 8.905 8.905 8.715 8.754 34,161 -0.13(-1.51%)
Sep 18, 2012 8.699 8.905 8.671 8.889 17,243 +0.17(+1.90%)
Sep 17, 2012 8.723 8.897 8.651 8.723 55,067 -0.07(-0.81%)
Sep 14, 2012 8.762 9.086 8.675 8.794 50,424 +0.09(+1.09%)
Sep 13, 2012 8.319 8.794 8.303 8.699 68,993 +0.43(+5.16%)
Sep 12, 2012 8.549 8.588 8.169 8.272 30,185 -0.16(-1.88%)
Sep 11, 2012 8.477 8.644 8.319 8.430 35,394 -0.06(-0.74%)
Sep 10, 2012 8.509 8.541 8.359 8.493 47,916 -0.06(-0.65%)
Sep 07, 2012 8.675 8.691 8.485 8.549 50,870 -0.09(-1.01%)
Sep 06, 2012 8.161 8.675 8.106 8.636 79,149 +0.54(+6.64%)
Sep 05, 2012 7.908 8.161 7.908 8.098 62,629 +0.21(+2.61%)
Sep 04, 2012 7.908 7.908 7.663 7.892 28,797 +0.04(+0.50%)
Aug 31, 2012 7.829 7.908 7.702 7.853 54,419 +0.13(+1.64%)
Aug 30, 2012 7.631 7.869 7.631 7.726 15,238 +0.05(+0.62%)
Aug 29, 2012 7.781 7.892 7.600 7.679 33,040 +0.10(+1.36%)
Aug 27, 2012 7.576 7.702 7.513 7.576 18,363 +0.06(+0.84%)
Aug 24, 2012 7.402 7.750 7.378 7.513 37,357 +0.07(+0.96%)
Aug 23, 2012 7.473 7.570 7.315 7.441 22,517 -0.06(-0.74%)
Aug 22, 2012 7.560 7.623 7.481 7.497 13,801 -0.06(-0.84%)
Aug 21, 2012 7.536 7.892 7.434 7.560 57,385 +0.05(+0.63%)
Aug 20, 2012 7.410 7.608 7.331 7.513 52,780 +0.12(+1.60%)
Aug 17, 2012 7.283 7.402 7.260 7.394 33,209 +0.07(+0.97%)
Aug 16, 2012 7.268 7.378 7.070 7.323 17,904 +0.08(+1.09%)
Aug 15, 2012 7.094 7.394 7.094 7.244 41,862 +0.10(+1.44%)
Aug 14, 2012 7.070 7.220 7.014 7.141 26,395 +0.15(+2.15%)
Aug 13, 2012 6.904 7.062 6.801 6.991 15,777 +0.07(+1.03%)
Aug 10, 2012 6.848 6.967 6.848 6.920 16,901 -0.06(-0.79%)
Aug 09, 2012 6.959 7.149 6.888 6.975 34,584 -0.04(-0.56%)
Aug 08, 2012 6.761 7.094 6.753 7.014 40,242 +0.20(+2.90%)
Aug 07, 2012 6.738 6.872 6.667 6.817 41,188 +0.13(+1.89%)
Aug 06, 2012 6.627 6.722 6.556 6.690 41,694 +0.08(+1.20%)
Aug 03, 2012 6.390 6.706 6.374 6.611 42,609 +0.39(+6.23%)
Aug 02, 2012 6.374 6.477 6.073 6.224 63,143 -0.10(-1.62%)
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.