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 (%)
Oct 31, 2002 8.292 8.292 8.177 8.180 8,323 -0.11(-1.35%)
Oct 30, 2002 8.161 8.292 8.144 8.292 14,007 +0.08(+1.00%)
Oct 29, 2002 8.210 8.210 8.161 8.210 18,676 +0.00(+0.04%)
Oct 28, 2002 8.210 8.210 8.049 8.207 11,368 +0.14(+1.75%)
Oct 25, 2002 7.826 8.141 7.750 8.066 17,541 +0.57(+7.62%)
Oct 24, 2002 7.553 7.622 7.491 7.494 6,090 -0.21(-2.69%)
Oct 23, 2002 7.796 7.796 7.359 7.701 17,661 +0.01(+0.13%)
Oct 22, 2002 7.790 7.803 7.691 7.691 2,842 -0.10(-1.22%)
Oct 21, 2002 7.717 7.882 7.602 7.786 12,383 +0.02(+0.25%)
Oct 18, 2002 7.882 7.882 7.767 7.767 12,992 -0.11(-1.46%)
Oct 17, 2002 7.878 7.997 7.724 7.882 8,729 +0.12(+1.61%)
Oct 16, 2002 7.783 7.947 7.553 7.757 13,804 +0.02(+0.30%)
Oct 15, 2002 7.553 7.734 7.553 7.734 1,015 +0.10(+1.36%)
Oct 14, 2002 7.553 7.826 7.553 7.630 2,436 +0.22(+2.99%)
Oct 11, 2002 7.274 7.849 7.274 7.409 9,135 -0.03(-0.39%)
Oct 10, 2002 7.496 7.685 7.307 7.438 16,849 +0.13(+1.79%)
Oct 09, 2002 7.313 7.553 7.274 7.307 12,586 -0.28(-3.68%)
Oct 08, 2002 7.478 7.730 7.478 7.586 13,601 -0.14(-1.83%)
Oct 07, 2002 7.665 7.865 7.488 7.727 3,451 -0.07(-0.93%)
Oct 04, 2002 7.799 7.803 7.796 7.799 406,008 -0.02(-0.21%)
Oct 03, 2002 7.915 7.947 7.816 7.816 3,451 -0.16(-1.98%)
Oct 02, 2002 8.006 8.023 7.872 7.974 4,060 -0.05(-0.61%)
Oct 01, 2002 7.882 8.023 7.717 8.023 17,255 -0.09(-1.13%)
Sep 30, 2002 7.883 8.115 7.849 8.115 6,293 +0.23(+2.96%)
Sep 27, 2002 8.029 8.115 7.882 7.882 8,932 -0.15(-1.84%)
Sep 26, 2002 7.882 8.029 7.882 8.029 11,165 -0.02(-0.20%)
Sep 25, 2002 8.077 8.079 7.947 8.046 15,631 +0.08(+1.03%)
Sep 24, 2002 7.970 8.210 7.885 7.964 21,315 -0.04(-0.49%)
Sep 23, 2002 8.030 8.167 7.832 8.003 25,375 -0.08(-0.98%)
Sep 20, 2002 8.371 8.371 7.997 8.082 47,299 +0.09(+1.07%)
Sep 19, 2002 8.185 8.210 7.967 7.997 13,398 -0.26(-3.18%)
Sep 18, 2002 8.210 8.259 8.210 8.259 5,075 +0.13(+1.66%)
Sep 17, 2002 8.207 8.210 8.125 8.125 4,263 -0.08(-1.00%)
Sep 16, 2002 7.980 8.210 7.980 8.207 5,075 -0.00(-0.04%)
Sep 13, 2002 7.967 8.210 7.964 8.210 10,353 +0.34(+4.38%)
Sep 12, 2002 8.207 8.207 7.865 7.865 12,180 -0.34(-4.20%)
Sep 11, 2002 8.210 8.210 8.088 8.210 4,060 +0.00(+0.00%)
Sep 10, 2002 8.207 8.210 7.964 8.210 5,075 -0.03(-0.40%)
Sep 09, 2002 8.098 8.243 8.098 8.243 4,669 +0.03(+0.40%)
Sep 06, 2002 8.292 8.456 8.098 8.210 16,037 +0.14(+1.79%)
Sep 05, 2002 8.111 8.243 8.066 8.066 4,872 -0.13(-1.56%)
Sep 04, 2002 8.144 8.207 8.046 8.194 487,210 +0.20(+2.46%)
Sep 03, 2002 8.131 8.243 7.997 7.997 7,105 -0.30(-3.60%)
Aug 30, 2002 8.373 8.374 8.292 8.295 5,481 +0.09(+1.04%)
Aug 29, 2002 8.292 8.407 8.210 8.210 3,105 +0.06(+0.73%)
Aug 28, 2002 8.131 8.538 8.131 8.151 33,962 -0.11(-1.35%)
Aug 27, 2002 8.325 8.391 8.177 8.263 9,541 -0.06(-0.67%)
Aug 26, 2002 8.226 8.325 8.226 8.318 5,278 +0.08(+0.92%)
Aug 23, 2002 8.242 8.325 8.242 8.243 15,631 -0.08(-0.99%)
Aug 22, 2002 8.325 8.325 8.324 8.325 2,233 +0.00(+0.00%)
Aug 21, 2002 8.292 8.325 8.177 8.325 2,842 +0.18(+2.18%)
Aug 20, 2002 8.136 8.259 8.131 8.148 4,263 -0.18(-2.13%)
Aug 16, 2002 8.226 8.325 8.226 8.325 2,030 +0.00(+0.00%)
Aug 15, 2002 8.243 8.325 8.128 8.325 7,308 +0.09(+1.04%)
Aug 14, 2002 8.210 8.299 8.190 8.240 5,075 +0.01(+0.08%)
Aug 13, 2002 8.275 8.276 8.226 8.233 4,466 -0.03(-0.32%)
Aug 12, 2002 8.325 8.325 8.259 8.259 2,233 +0.05(+0.60%)
Aug 07, 2002 8.456 8.456 8.128 8.210 5,684 -0.08(-0.99%)
Aug 06, 2002 8.242 8.374 8.177 8.292 11,165 +0.20(+2.52%)
Aug 05, 2002 8.046 8.210 8.046 8.088 15,022 -0.04(-0.48%)
Aug 02, 2002 8.128 8.240 7.885 8.128 11,165 +0.16(+2.07%)
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.