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 (%)
Dec 30, 2011 8.791 8.830 8.612 8.675 52,035 -0.12(-1.33%)
Dec 29, 2011 8.651 8.830 8.651 8.791 30,513 +0.23(+2.63%)
Dec 28, 2011 8.861 8.861 8.503 8.566 42,094 -0.30(-3.34%)
Dec 27, 2011 8.799 8.884 8.784 8.861 20,775 +0.02(+0.26%)
Dec 23, 2011 8.854 8.869 8.707 8.838 14,618 +0.03(+0.35%)
Dec 21, 2011 8.815 8.884 8.575 8.807 44,290 -0.08(-0.87%)
Dec 20, 2011 8.714 8.923 8.545 8.884 117,027 +0.48(+5.70%)
Dec 19, 2011 8.869 8.884 8.344 8.405 45,087 -0.36(-4.06%)
Dec 16, 2011 8.838 8.838 8.575 8.761 87,778 +0.02(+0.27%)
Dec 15, 2011 8.691 8.861 8.305 8.738 64,738 +0.19(+2.26%)
Dec 14, 2011 8.004 8.552 8.004 8.545 66,977 +0.44(+5.43%)
Dec 13, 2011 8.606 8.722 8.050 8.104 48,565 -0.42(-4.98%)
Dec 12, 2011 8.622 8.622 8.282 8.529 28,181 -0.20(-2.30%)
Dec 09, 2011 8.205 8.861 8.205 8.730 44,880 +0.58(+7.11%)
Dec 08, 2011 8.498 8.622 8.104 8.150 55,694 -0.69(-7.78%)
Dec 07, 2011 8.915 8.915 8.592 8.838 42,750 -0.18(-1.97%)
Dec 06, 2011 8.962 9.078 8.792 9.016 73,902 +0.05(+0.52%)
Dec 05, 2011 8.923 9.132 8.653 8.969 52,170 +0.24(+2.74%)
Dec 02, 2011 8.668 8.769 8.444 8.730 39,788 +0.24(+2.82%)
Dec 01, 2011 9.008 9.101 8.467 8.490 85,643 -0.61(-6.71%)
Nov 30, 2011 8.189 9.209 8.127 9.101 150,547 +1.33(+17.10%)
Nov 29, 2011 7.857 7.857 7.447 7.772 33,744 -0.06(-0.79%)
Nov 28, 2011 8.019 8.019 7.648 7.834 89,195 +0.19(+2.42%)
Nov 25, 2011 7.424 7.942 7.424 7.648 31,380 +0.22(+3.02%)
Nov 23, 2011 7.826 7.988 7.409 7.424 56,018 -0.47(-5.97%)
Nov 22, 2011 7.841 8.066 7.811 7.896 44,311 +0.03(+0.39%)
Nov 21, 2011 7.834 8.004 7.764 7.865 67,065 -0.10(-1.26%)
Nov 18, 2011 7.981 8.081 7.865 7.965 24,862 -0.08(-0.96%)
Nov 17, 2011 8.158 8.305 8.019 8.042 26,478 -0.12(-1.51%)
Nov 16, 2011 8.336 8.583 8.158 8.166 27,819 -0.32(-3.82%)
Nov 15, 2011 8.073 8.545 8.042 8.490 35,691 +0.29(+3.58%)
Nov 14, 2011 8.413 8.467 8.158 8.197 47,464 -0.21(-2.48%)
Nov 11, 2011 7.973 8.421 7.818 8.405 61,856 +0.56(+7.09%)
Nov 10, 2011 7.880 8.004 7.702 7.849 32,548 +0.14(+1.80%)
Nov 09, 2011 8.150 8.614 7.695 7.710 75,846 -0.72(-8.52%)
Nov 08, 2011 8.066 8.583 7.965 8.429 42,039 +0.46(+5.72%)
Nov 07, 2011 7.996 8.127 7.695 7.973 68,361 -0.02(-0.19%)
Nov 04, 2011 8.552 8.560 7.957 7.988 39,309 -0.73(-8.33%)
Nov 03, 2011 8.305 8.799 8.019 8.714 54,460 +0.56(+6.92%)
Nov 02, 2011 8.112 8.769 7.896 8.150 102,660 +0.19(+2.43%)
Nov 01, 2011 7.849 9.163 7.849 7.957 91,533 -1.84(-18.77%)
Oct 31, 2011 9.896 10.30 9.688 9.796 39,958 -0.27(-2.69%)
Oct 28, 2011 10.43 10.43 9.944 10.07 85,113 -0.52(-4.89%)
Oct 27, 2011 9.557 10.65 9.433 10.58 110,945 +1.30(+13.98%)
Oct 26, 2011 9.340 9.340 8.954 9.286 61,353 +0.17(+1.86%)
Oct 25, 2011 9.495 9.495 9.031 9.116 57,986 -0.16(-1.75%)
Oct 24, 2011 8.884 9.286 8.776 9.278 63,177 +0.39(+4.43%)
Oct 21, 2011 9.000 9.000 8.653 8.884 41,658 +0.09(+1.05%)
Oct 20, 2011 8.769 8.846 8.359 8.792 47,463 +0.06(+0.71%)
Oct 19, 2011 8.738 8.846 8.622 8.730 43,509 -0.05(-0.53%)
Oct 18, 2011 8.537 8.854 8.452 8.776 58,222 +0.27(+3.18%)
Oct 17, 2011 8.769 8.811 8.483 8.506 76,199 -0.40(-4.51%)
Oct 14, 2011 8.993 8.993 8.776 8.908 40,178 +0.00(+0.00%)
Oct 13, 2011 8.954 8.985 8.714 8.908 33,825 -0.15(-1.62%)
Oct 12, 2011 8.622 9.101 8.575 9.054 58,833 +0.44(+5.11%)
Oct 11, 2011 8.290 8.645 8.266 8.614 42,020 +0.22(+2.67%)
Oct 10, 2011 7.934 8.390 7.926 8.390 44,771 +0.53(+6.68%)
Oct 07, 2011 8.328 8.336 7.787 7.865 40,562 -0.48(-5.74%)
Oct 06, 2011 8.368 8.368 8.120 8.344 42,671 -0.02(-0.28%)
Oct 05, 2011 8.460 8.529 8.035 8.367 49,779 -0.21(-2.43%)
Oct 04, 2011 7.231 8.591 7.231 8.575 122,659 +1.30(+17.83%)
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.