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 (%)
Jul 31, 2009 13.35 13.67 13.31 13.46 53,294 -0.01(-0.05%)
Jul 30, 2009 13.30 13.64 13.16 13.46 85,186 +0.33(+2.53%)
Jul 29, 2009 13.28 13.52 13.00 13.13 49,560 -0.24(-1.77%)
Jul 28, 2009 13.30 13.56 13.09 13.37 57,967 +0.07(+0.50%)
Jul 27, 2009 13.31 13.56 13.06 13.30 41,867 -0.27(-2.01%)
Jul 24, 2009 13.29 13.60 13.04 13.57 48,945 +0.18(+1.32%)
Jul 23, 2009 12.98 13.40 12.98 13.40 91,920 +0.35(+2.66%)
Jul 22, 2009 13.05 13.26 12.77 13.05 100,824 -0.16(-1.23%)
Jul 21, 2009 13.20 13.29 12.93 13.21 56,590 +0.02(+0.17%)
Jul 20, 2009 13.21 13.29 12.78 13.19 30,814 +0.11(+0.85%)
Jul 17, 2009 13.29 13.29 12.70 13.08 73,804 -0.21(-1.61%)
Jul 16, 2009 13.26 13.30 13.07 13.29 114,196 +0.01(+0.11%)
Jul 15, 2009 12.93 13.30 12.61 13.28 98,367 +0.46(+3.57%)
Jul 14, 2009 12.66 12.92 12.13 12.82 63,491 +0.10(+0.75%)
Jul 13, 2009 12.55 12.73 11.91 12.72 96,121 +0.45(+3.67%)
Jul 10, 2009 12.04 12.32 11.65 12.27 36,892 +0.17(+1.40%)
Jul 09, 2009 12.15 12.24 11.88 12.10 50,729 +0.04(+0.37%)
Jul 08, 2009 12.01 12.19 11.65 12.06 86,424 +0.16(+1.37%)
Jul 07, 2009 11.71 12.21 11.37 11.90 124,003 +0.25(+2.16%)
Jul 06, 2009 11.33 11.71 11.24 11.65 46,180 +0.22(+1.94%)
Jul 02, 2009 11.49 11.65 11.27 11.42 86,413 -0.27(-2.34%)
Jul 01, 2009 11.67 11.81 11.66 11.70 51,176 +0.11(+0.96%)
Jun 30, 2009 11.52 11.81 11.42 11.59 97,114 +0.13(+1.16%)
Jun 29, 2009 11.47 11.80 11.07 11.45 91,425 -0.07(-0.64%)
Jun 26, 2009 10.24 11.78 10.24 11.53 423,230 +1.17(+11.27%)
Jun 25, 2009 9.864 10.36 9.717 10.36 45,173 +0.62(+6.37%)
Jun 24, 2009 9.872 9.975 9.724 9.739 26,137 -0.01(-0.15%)
Jun 23, 2009 9.783 9.879 9.709 9.753 9,154 +0.04(+0.46%)
Jun 22, 2009 9.510 10.02 9.510 9.709 74,790 +0.20(+2.10%)
Jun 19, 2009 9.495 9.709 9.465 9.510 124,047 +0.01(+0.16%)
Jun 18, 2009 9.458 9.606 9.428 9.495 65,709 -0.01(-0.08%)
Jun 17, 2009 9.332 9.606 9.281 9.502 30,428 +0.15(+1.58%)
Jun 16, 2009 9.606 9.606 9.273 9.354 23,234 -0.10(-1.09%)
Jun 15, 2009 9.872 9.872 9.207 9.458 55,954 -0.40(-4.05%)
Jun 12, 2009 9.606 9.909 9.421 9.857 29,615 +0.27(+2.85%)
Jun 11, 2009 9.487 10.01 9.487 9.584 34,410 +0.16(+1.73%)
Jun 10, 2009 10.08 10.08 9.244 9.421 80,511 -0.58(-5.77%)
Jun 09, 2009 10.29 10.43 9.997 9.997 49,371 -0.22(-2.17%)
Jun 08, 2009 10.34 10.46 9.842 10.22 76,186 -0.15(-1.43%)
Jun 05, 2009 10.48 10.48 10.09 10.37 32,754 -0.02(-0.21%)
Jun 04, 2009 10.57 10.57 10.26 10.39 61,092 -0.10(-0.92%)
Jun 03, 2009 11.03 11.09 10.37 10.48 70,101 -0.71(-6.34%)
Jun 02, 2009 10.51 11.27 10.18 11.19 103,920 +0.59(+5.57%)
Jun 01, 2009 10.08 10.68 10.05 10.60 117,186 +0.41(+4.06%)
May 29, 2009 9.717 10.19 9.495 10.19 303,073 +0.55(+5.67%)
May 28, 2009 9.524 9.746 9.273 9.643 130,136 +0.25(+2.67%)
May 27, 2009 9.702 9.753 9.391 9.391 81,293 -0.38(-3.86%)
May 26, 2009 9.443 9.872 9.244 9.768 205,307 +0.17(+1.77%)
May 22, 2009 9.606 9.606 9.480 9.598 61,679 +0.01(+0.08%)
May 21, 2009 9.044 9.753 8.995 9.591 57,798 +0.38(+4.09%)
May 20, 2009 9.547 9.606 9.015 9.214 60,542 -0.26(-2.73%)
May 19, 2009 9.414 9.613 9.088 9.473 38,117 -0.12(-1.23%)
May 18, 2009 9.318 9.606 9.318 9.591 38,352 +0.41(+4.51%)
May 15, 2009 9.606 9.606 8.867 9.177 38,924 -0.37(-3.87%)
May 14, 2009 8.992 9.598 8.978 9.547 25,612 +0.64(+7.13%)
May 13, 2009 9.052 9.207 8.911 8.911 35,831 -0.32(-3.44%)
May 12, 2009 9.354 9.362 9.118 9.229 14,328 -0.13(-1.34%)
May 11, 2009 9.643 9.768 9.354 9.354 50,496 -0.35(-3.65%)
May 08, 2009 8.904 9.709 8.874 9.709 48,691 +1.00(+11.55%)
May 07, 2009 9.052 9.059 8.534 8.704 63,437 -0.17(-1.92%)
May 06, 2009 8.830 9.155 8.771 8.874 42,637 +0.19(+2.21%)
May 05, 2009 9.044 9.303 8.682 8.682 39,075 -0.45(-4.94%)
May 04, 2009 8.889 9.133 8.601 9.133 39,168 +0.57(+6.64%)
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.