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

First Bancorp [Nc] (NQ: FBNC )

31.02 -0.47 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Jun 29, 2012 7.054 7.101 6.841 7.030 45,338 +0.19(+2.77%)
Jun 28, 2012 6.951 7.014 6.746 6.840 49,239 -0.18(-2.59%)
Jun 27, 2012 6.848 7.094 6.833 7.022 35,200 +0.17(+2.42%)
Jun 26, 2012 6.660 6.911 6.645 6.856 43,921 +0.20(+2.94%)
Jun 25, 2012 6.786 6.911 6.653 6.660 87,969 -0.30(-4.28%)
Jun 22, 2012 6.786 6.966 6.747 6.958 138,135 +0.25(+3.74%)
Jun 21, 2012 6.919 6.942 6.668 6.707 66,445 -0.20(-2.84%)
Jun 20, 2012 6.880 7.068 6.833 6.903 43,717 -0.05(-0.79%)
Jun 19, 2012 6.888 7.060 6.841 6.958 64,128 +0.09(+1.31%)
Jun 18, 2012 6.903 6.990 6.817 6.868 48,496 -0.09(-1.30%)
Jun 15, 2012 6.895 7.013 6.872 6.958 92,524 +0.02(+0.34%)
Jun 14, 2012 6.817 7.029 6.817 6.935 75,328 +0.16(+2.31%)
Jun 13, 2012 7.037 7.107 6.762 6.778 56,853 -0.25(-3.57%)
Jun 12, 2012 6.942 7.115 6.841 7.029 48,643 +0.13(+1.93%)
Jun 11, 2012 7.287 7.287 6.888 6.895 51,728 -0.35(-4.86%)
Jun 08, 2012 7.052 7.295 7.052 7.248 81,647 +0.17(+2.44%)
Jun 07, 2012 7.248 7.248 7.029 7.076 67,704 -0.05(-0.66%)
Jun 06, 2012 7.178 7.240 6.958 7.123 94,358 -0.02(-0.22%)
Jun 05, 2012 7.068 7.201 7.013 7.138 73,590 +0.04(+0.55%)
Jun 04, 2012 7.044 7.256 6.856 7.099 86,068 +0.16(+2.26%)
Jun 01, 2012 7.037 7.264 6.864 6.942 65,190 -0.34(-4.63%)
May 31, 2012 7.193 7.836 7.131 7.279 74,458 +0.11(+1.53%)
May 30, 2012 7.131 7.264 6.958 7.170 66,949 -0.08(-1.08%)
May 29, 2012 7.279 7.499 7.217 7.248 53,121 +0.03(+0.43%)
May 25, 2012 7.154 7.272 7.021 7.217 52,403 +0.09(+1.32%)
May 24, 2012 7.013 7.334 6.958 7.123 91,601 +0.15(+2.13%)
May 23, 2012 7.037 7.170 6.739 6.974 78,535 -0.14(-1.98%)
May 22, 2012 7.491 7.656 7.021 7.115 49,096 -0.41(-5.42%)
May 21, 2012 7.264 7.593 7.264 7.522 52,031 +0.27(+3.67%)
May 18, 2012 7.287 7.460 7.154 7.256 41,013 -0.09(-1.17%)
May 17, 2012 7.530 7.593 7.303 7.342 63,767 -0.20(-2.60%)
May 16, 2012 7.734 7.891 7.530 7.538 53,772 -0.13(-1.64%)
May 15, 2012 7.585 7.820 7.569 7.663 55,633 +0.05(+0.62%)
May 14, 2012 7.420 7.656 7.389 7.616 64,061 +0.08(+1.04%)
May 11, 2012 7.530 8.032 7.413 7.538 44,238 -0.10(-1.33%)
May 10, 2012 7.648 7.820 7.350 7.640 54,833 +0.09(+1.25%)
May 09, 2012 7.522 7.734 7.417 7.546 49,150 -0.09(-1.23%)
May 08, 2012 7.201 7.750 7.178 7.640 50,040 +0.35(+4.84%)
May 07, 2012 7.068 7.366 7.068 7.287 50,228 +0.16(+2.31%)
May 04, 2012 7.444 7.491 7.084 7.123 66,110 -0.37(-4.92%)
May 03, 2012 7.515 7.569 7.452 7.491 31,870 -0.07(-0.93%)
May 02, 2012 7.663 7.750 7.515 7.562 73,457 -0.19(-2.43%)
May 01, 2012 7.851 7.992 7.742 7.750 83,833 -0.10(-1.30%)
Apr 30, 2012 7.922 8.173 7.828 7.851 33,389 -0.10(-1.28%)
Apr 27, 2012 8.040 8.087 7.859 7.953 68,967 -0.23(-2.78%)
Apr 26, 2012 8.196 8.392 8.087 8.181 41,729 -0.02(-0.19%)
Apr 25, 2012 7.883 8.220 7.679 8.196 50,551 +0.47(+6.09%)
Apr 24, 2012 7.601 7.750 7.601 7.726 33,150 +0.13(+1.75%)
Apr 23, 2012 7.687 7.811 7.585 7.593 63,578 -0.28(-3.58%)
Apr 20, 2012 7.844 8.022 7.750 7.875 43,094 +0.20(+2.55%)
Apr 19, 2012 7.828 7.992 7.585 7.679 40,599 -0.16(-2.10%)
Apr 18, 2012 8.016 8.024 7.773 7.844 26,438 -0.24(-3.00%)
Apr 17, 2012 8.094 8.337 7.859 8.087 75,355 +0.05(+0.68%)
Apr 16, 2012 7.734 8.110 7.734 8.032 25,400 +0.33(+4.27%)
Apr 13, 2012 7.930 7.930 7.640 7.703 34,499 -0.27(-3.34%)
Apr 12, 2012 7.867 8.094 7.867 7.969 30,526 +0.08(+0.99%)
Apr 11, 2012 7.789 8.071 7.679 7.891 46,867 +0.19(+2.44%)
Apr 10, 2012 7.844 7.930 7.546 7.703 74,880 -0.16(-2.09%)
Apr 09, 2012 7.851 7.992 7.773 7.867 62,874 -0.19(-2.33%)
Apr 05, 2012 8.079 8.337 7.954 8.055 30,906 -0.05(-0.68%)
Apr 04, 2012 8.173 8.322 7.977 8.110 32,046 -0.21(-2.54%)
Apr 03, 2012 8.713 8.713 8.267 8.322 54,773 -0.43(-4.92%)
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.