Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.49	10.71	10.47	10.63	48,270	+0.14(+1.38%)
Apr 28, 2011	10.37	10.49	10.28	10.49	21,903	+0.05(+0.51%)
Apr 27, 2011	10.34	10.47	10.22	10.43	24,295	+0.07(+0.66%)
Apr 26, 2011	10.07	10.55	10.07	10.36	25,683	+0.36(+3.57%)
Apr 25, 2011	10.08	10.08	9.984	10.01	18,496	-0.06(-0.60%)
Apr 21, 2011	10.08	10.08	9.923	10.07	26,357	+0.02(+0.23%)
Apr 20, 2011	9.771	10.10	9.771	10.05	36,099	+0.09(+0.92%)
Apr 19, 2011	10.02	10.04	9.931	9.954	70,206	-0.05(-0.46%)
Apr 18, 2011	9.984	10.04	9.961	9.999	62,652	-0.05(-0.45%)
Apr 15, 2011	9.999	10.08	9.984	10.05	44,342	+0.01(+0.08%)
Apr 14, 2011	9.908	10.05	9.901	10.04	11,117	+0.05(+0.46%)
Apr 13, 2011	9.999	10.11	9.931	9.992	44,560	+0.07(+0.69%)
Apr 12, 2011	9.999	9.999	9.908	9.923	29,252	-0.05(-0.53%)
Apr 11, 2011	9.999	10.13	9.901	9.977	35,472	-0.02(-0.23%)
Apr 08, 2011	10.08	10.08	9.946	9.999	24,662	+0.00(+0.00%)
Apr 07, 2011	9.999	10.08	9.893	9.999	31,456	+0.04(+0.38%)
Apr 06, 2011	10.03	10.06	9.718	9.961	66,364	-0.11(-1.06%)
Apr 05, 2011	10.10	10.17	10.01	10.07	46,598	-0.08(-0.75%)
Apr 04, 2011	10.17	10.17	9.969	10.14	26,656	+0.04(+0.38%)

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.