Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp [Nc] (NQ: FBNC )

31.72 -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 8, 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 (%)
Apr 30, 2003 8.486 8.571 8.456 8.473 51,360 +0.04(+0.51%)
Apr 29, 2003 8.473 8.489 8.430 8.430 11,165 -0.04(-0.43%)
Apr 28, 2003 8.588 8.588 8.433 8.466 25,578 +0.06(+0.70%)
Apr 25, 2003 8.538 8.538 8.374 8.407 33,901 -0.16(-1.92%)
Apr 24, 2003 8.249 8.571 8.249 8.571 32,683 +0.20(+2.39%)
Apr 23, 2003 8.328 8.374 8.236 8.371 19,285 +0.04(+0.52%)
Apr 22, 2003 8.341 8.374 8.082 8.328 11,571 +0.03(+0.31%)
Apr 21, 2003 8.302 8.371 8.187 8.302 10,150 -0.01(-0.08%)
Apr 17, 2003 8.341 8.341 8.138 8.309 12,789 +0.23(+2.80%)
Apr 16, 2003 8.220 8.256 7.983 8.082 7,308 -0.19(-2.30%)
Apr 15, 2003 8.210 8.279 8.210 8.272 3,451 +0.05(+0.56%)
Apr 14, 2003 8.141 8.226 8.125 8.226 7,714 +0.08(+1.01%)
Apr 11, 2003 8.088 8.253 8.036 8.144 15,225 +0.10(+1.22%)
Apr 10, 2003 8.138 8.154 8.046 8.046 8,120 -0.07(-0.89%)
Apr 09, 2003 8.105 8.118 8.075 8.118 9,541 -0.06(-0.68%)
Apr 08, 2003 8.134 8.210 8.072 8.174 28,623 +0.03(+0.40%)
Apr 07, 2003 8.036 8.282 8.036 8.141 23,142 +0.18(+2.23%)
Apr 04, 2003 8.226 8.226 7.957 7.964 4,669 -0.26(-3.15%)
Apr 03, 2003 8.272 8.272 8.049 8.223 8,932 +0.03(+0.40%)
Apr 02, 2003 8.302 8.440 8.134 8.190 9,947 -0.15(-1.77%)
Apr 01, 2003 8.309 8.361 8.134 8.338 11,774 +0.07(+0.87%)
Mar 31, 2003 8.299 8.473 8.210 8.266 13,804 -0.18(-2.10%)
Mar 28, 2003 8.456 8.535 8.345 8.443 12,383 +0.07(+0.78%)
Mar 27, 2003 8.407 8.535 8.361 8.378 13,804 +0.00(+0.04%)
Mar 26, 2003 8.506 8.506 8.358 8.374 7,511 -0.09(-1.09%)
Mar 25, 2003 8.440 8.496 8.322 8.466 9,135 +0.03(+0.31%)
Mar 24, 2003 8.423 8.538 8.410 8.440 9,338 +0.03(+0.39%)
Mar 21, 2003 8.506 8.604 8.213 8.407 21,112 -0.02(-0.19%)
Mar 20, 2003 8.410 8.473 8.407 8.423 12,586 +0.00(+0.00%)
Mar 19, 2003 8.423 8.473 8.394 8.423 18,473 -0.03(-0.39%)
Mar 18, 2003 8.420 8.456 8.394 8.456 12,992 +0.03(+0.39%)
Mar 17, 2003 8.345 8.423 8.345 8.423 11,875 +0.11(+1.34%)
Mar 14, 2003 8.210 8.374 8.210 8.312 18,270 -0.06(-0.75%)
Mar 13, 2003 8.328 8.374 8.325 8.374 2,639 +0.02(+0.28%)
Mar 12, 2003 8.217 8.351 8.210 8.351 13,195 +0.11(+1.35%)
Mar 11, 2003 8.210 8.263 8.210 8.240 1,827 -0.03(-0.32%)
Mar 10, 2003 8.210 8.269 8.177 8.266 6,293 +0.08(+1.00%)
Mar 07, 2003 8.289 8.292 8.184 8.184 1,624 -0.03(-0.36%)
Mar 06, 2003 8.217 8.220 8.213 8.213 1,827 -0.03(-0.36%)
Mar 05, 2003 8.230 8.259 8.210 8.243 9,744 -0.04(-0.44%)
Mar 04, 2003 8.289 8.289 8.207 8.279 8,120 -0.05(-0.59%)
Mar 03, 2003 8.328 8.341 8.220 8.328 7,917 +0.08(+0.96%)
Feb 28, 2003 8.338 8.358 8.249 8.249 22,330 -0.05(-0.55%)
Feb 27, 2003 8.358 8.358 8.295 8.295 4,060 -0.06(-0.75%)
Feb 26, 2003 8.322 8.374 8.322 8.358 22,330 +0.00(+0.00%)
Feb 25, 2003 8.220 8.358 8.213 8.358 9,135 +0.09(+1.11%)
Feb 24, 2003 8.174 8.361 8.174 8.266 9,338 -0.03(-0.32%)
Feb 21, 2003 8.210 8.292 8.210 8.292 6,699 +0.08(+1.00%)
Feb 20, 2003 8.197 8.210 8.134 8.210 11,774 +0.08(+0.97%)
Feb 19, 2003 8.309 8.309 8.108 8.132 15,834 -0.08(-0.92%)
Feb 18, 2003 8.134 8.207 8.128 8.207 4,669 +0.00(+0.00%)
Feb 14, 2003 8.111 8.210 8.043 8.207 28,217 +0.15(+1.83%)
Feb 13, 2003 8.111 8.111 7.947 8.059 15,631 +0.08(+0.95%)
Feb 12, 2003 8.111 8.111 7.882 7.983 18,473 -0.01(-0.08%)
Feb 11, 2003 7.895 7.990 7.895 7.990 15,022 +0.05(+0.62%)
Feb 10, 2003 7.783 8.000 7.773 7.941 12,992 +0.29(+3.78%)
Feb 07, 2003 7.905 8.013 7.652 7.652 16,849 -0.36(-4.50%)
Feb 06, 2003 7.882 8.072 7.819 8.013 12,383 +0.13(+1.66%)
Feb 05, 2003 8.075 8.079 7.882 7.882 9,338 -0.10(-1.27%)
Feb 04, 2003 8.003 8.049 7.882 7.983 10,962 +0.03(+0.41%)
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.