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

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.016 8.016 7.882 7.895 16,443 +0.05(+0.59%)
Jan 30, 2003 7.888 7.987 7.803 7.849 15,834 +0.00(+0.04%)
Jan 29, 2003 7.652 7.980 7.652 7.846 25,375 +0.13(+1.66%)
Jan 28, 2003 7.829 7.832 7.652 7.717 20,503 -0.03(-0.38%)
Jan 27, 2003 7.678 7.773 7.625 7.747 15,834 +0.07(+0.94%)
Jan 24, 2003 7.832 7.832 7.612 7.675 22,330 -0.01(-0.13%)
Jan 23, 2003 7.652 7.744 7.602 7.685 12,586 -0.06(-0.81%)
Jan 22, 2003 7.675 7.809 7.619 7.747 8,526 +0.12(+1.51%)
Jan 21, 2003 7.816 7.816 7.596 7.632 15,834 -0.10(-1.28%)
Jan 17, 2003 7.635 7.731 7.635 7.731 5,278 +0.00(+0.00%)
Jan 16, 2003 7.537 7.813 7.537 7.731 10,353 +0.07(+0.86%)
Jan 15, 2003 7.750 7.750 7.635 7.665 13,601 -0.07(-0.85%)
Jan 14, 2003 7.717 7.744 7.665 7.731 4,466 +0.08(+0.99%)
Jan 13, 2003 7.675 7.809 7.635 7.655 14,616 -0.07(-0.94%)
Jan 10, 2003 7.678 7.816 7.602 7.727 15,631 +0.01(+0.13%)
Jan 09, 2003 7.685 7.813 7.685 7.717 5,075 +0.02(+0.26%)
Jan 08, 2003 7.648 7.780 7.570 7.698 11,571 -0.07(-0.85%)
Jan 07, 2003 7.553 7.809 7.553 7.763 18,473 -0.00(-0.04%)
Jan 06, 2003 7.586 7.832 7.586 7.767 22,127 +0.10(+1.24%)
Jan 03, 2003 7.599 7.671 7.537 7.671 11,774 -0.08(-1.06%)
Jan 02, 2003 7.747 7.760 7.747 7.754 1,218 +0.03(+0.43%)
Dec 31, 2002 7.799 7.806 7.616 7.721 14,007 +0.00(+0.04%)
Dec 30, 2002 7.908 8.095 7.714 7.717 23,548 -0.11(-1.43%)
Dec 27, 2002 7.799 7.882 7.642 7.829 5,278 -0.13(-1.61%)
Dec 26, 2002 7.964 7.964 7.901 7.957 1,015 +0.06(+0.75%)
Dec 24, 2002 7.951 7.960 7.891 7.898 17,255 +0.00(+0.00%)
Dec 23, 2002 7.895 7.898 7.721 7.898 14,819 +0.16(+2.04%)
Dec 20, 2002 7.553 7.855 7.553 7.740 33,089 +0.09(+1.16%)
Dec 19, 2002 7.846 7.846 7.622 7.652 4,263 -0.11(-1.48%)
Dec 18, 2002 7.819 7.898 7.622 7.766 11,165 -0.13(-1.71%)
Dec 17, 2002 8.046 8.075 7.901 7.901 3,857 -0.14(-1.80%)
Dec 16, 2002 8.043 8.046 7.901 8.046 14,616 +0.11(+1.41%)
Dec 13, 2002 7.882 8.036 7.855 7.934 3,654 +0.02(+0.25%)
Dec 12, 2002 7.957 7.964 7.957 7.914 2,842 +0.03(+0.37%)
Dec 11, 2002 7.849 7.885 7.849 7.885 1,421 +0.11(+1.44%)
Dec 10, 2002 7.777 7.862 7.773 7.773 3,857 -0.11(-1.33%)
Dec 09, 2002 8.046 8.046 7.878 7.878 8,526 -0.02(-0.21%)
Dec 06, 2002 7.957 7.957 7.803 7.895 2,436 -0.07(-0.90%)
Dec 05, 2002 7.987 7.987 7.780 7.967 2,436 +0.06(+0.74%)
Dec 04, 2002 7.839 8.046 7.839 7.908 11,165 -0.14(-1.71%)
Dec 03, 2002 7.990 8.046 7.918 8.046 8,729 +0.16(+2.08%)
Dec 02, 2002 8.056 8.125 7.882 7.882 11,165 -0.19(-2.40%)
Nov 29, 2002 8.059 8.125 8.059 8.075 3,654 -0.13(-1.64%)
Nov 27, 2002 8.144 8.226 8.046 8.210 20,097 +0.10(+1.21%)
Nov 26, 2002 8.371 8.394 8.111 8.111 13,804 -0.26(-3.13%)
Nov 25, 2002 8.400 8.423 8.328 8.374 13,195 +0.07(+0.79%)
Nov 22, 2002 8.141 8.402 8.141 8.308 5,075 -0.05(-0.55%)
Nov 21, 2002 8.292 8.374 8.249 8.354 12,992 +0.08(+0.95%)
Nov 20, 2002 8.197 8.292 8.187 8.276 11,368 +0.13(+1.61%)
Nov 19, 2002 8.200 8.200 8.144 8.144 1,624 +0.07(+0.81%)
Nov 18, 2002 8.046 8.200 7.980 8.079 11,368 -0.12(-1.48%)
Nov 15, 2002 8.111 8.200 8.111 8.200 7,714 +0.02(+0.20%)
Nov 14, 2002 8.177 8.200 8.088 8.184 14,819 +0.03(+0.32%)
Nov 13, 2002 8.210 8.210 8.059 8.157 49,127 -0.05(-0.64%)
Nov 12, 2002 8.148 8.263 8.144 8.210 10,759 +0.06(+0.77%)
Nov 11, 2002 8.197 8.207 8.148 8.148 3,248 -0.03(-0.36%)
Nov 08, 2002 8.046 8.210 8.046 8.177 5,684 -0.02(-0.20%)
Nov 07, 2002 8.210 8.210 8.141 8.194 6,293 -0.08(-0.99%)
Nov 06, 2002 8.207 8.292 8.207 8.276 6,090 +0.09(+1.08%)
Nov 05, 2002 8.332 8.332 8.095 8.187 5,887 -0.14(-1.69%)
Nov 04, 2002 8.243 8.469 8.079 8.328 26,999 +0.10(+1.23%)
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.