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 (%)
Mar 30, 2012 8.847 8.847 8.565 8.565 44,673 -0.19(-2.15%)
Mar 29, 2012 8.651 8.807 8.557 8.753 17,164 +0.02(+0.18%)
Mar 28, 2012 8.753 8.925 8.612 8.737 35,415 +0.02(+0.18%)
Mar 27, 2012 8.768 8.916 8.581 8.721 38,500 -0.01(-0.09%)
Mar 26, 2012 8.558 8.791 8.356 8.729 58,648 +0.27(+3.22%)
Mar 23, 2012 8.122 8.480 8.122 8.457 32,104 +0.31(+3.82%)
Mar 22, 2012 8.293 8.301 7.974 8.146 32,585 -0.20(-2.42%)
Mar 21, 2012 8.426 8.464 8.216 8.348 23,253 -0.03(-0.37%)
Mar 20, 2012 8.433 8.480 8.286 8.379 35,057 -0.13(-1.55%)
Mar 19, 2012 8.068 8.550 8.068 8.511 28,305 +0.39(+4.79%)
Mar 16, 2012 8.044 8.153 7.974 8.122 63,435 +0.11(+1.36%)
Mar 15, 2012 7.974 8.037 7.862 8.013 17,436 +0.02(+0.19%)
Mar 14, 2012 8.107 8.161 7.913 7.998 18,491 -0.12(-1.44%)
Mar 13, 2012 8.052 8.130 7.858 8.114 44,220 +0.18(+2.25%)
Mar 12, 2012 8.005 8.005 7.916 7.935 5,966 +0.10(+1.29%)
Mar 09, 2012 7.803 7.921 7.788 7.834 20,619 +0.03(+0.40%)
Mar 08, 2012 7.842 7.842 7.570 7.803 21,982 +0.03(+0.40%)
Mar 07, 2012 7.601 7.772 7.546 7.772 21,591 +0.26(+3.42%)
Mar 06, 2012 7.399 7.974 7.399 7.515 32,059 -0.02(-0.31%)
Mar 05, 2012 7.360 7.562 7.352 7.539 24,155 +0.19(+2.65%)
Mar 02, 2012 7.733 7.974 7.344 7.344 73,701 -0.38(-4.93%)
Mar 01, 2012 7.881 8.037 7.710 7.725 33,016 -0.05(-0.70%)
Feb 29, 2012 8.169 8.309 7.780 7.780 58,052 -0.38(-4.67%)
Feb 28, 2012 8.223 8.317 8.130 8.161 25,544 -0.09(-1.04%)
Feb 27, 2012 8.200 8.371 8.169 8.247 27,904 -0.07(-0.84%)
Feb 24, 2012 8.550 8.659 8.309 8.317 21,706 -0.21(-2.46%)
Feb 23, 2012 8.309 8.534 8.169 8.527 25,901 +0.27(+3.30%)
Feb 22, 2012 8.706 8.783 8.254 8.254 32,478 -0.45(-5.18%)
Feb 21, 2012 8.768 8.846 8.698 8.706 22,235 -0.06(-0.71%)
Feb 17, 2012 8.558 8.869 8.371 8.768 174,779 +0.23(+2.73%)
Feb 16, 2012 8.029 8.558 8.029 8.534 19,378 +0.51(+6.30%)
Feb 15, 2012 8.371 8.371 8.013 8.029 27,127 -0.30(-3.64%)
Feb 14, 2012 8.620 8.620 8.286 8.332 25,985 -0.33(-3.86%)
Feb 13, 2012 8.589 8.675 8.511 8.667 42,027 +0.04(+0.45%)
Feb 10, 2012 8.496 8.643 8.496 8.628 17,852 +0.01(+0.09%)
Feb 09, 2012 8.675 8.675 8.511 8.620 21,464 -0.05(-0.54%)
Feb 08, 2012 8.573 8.745 8.527 8.667 34,012 +0.10(+1.18%)
Feb 07, 2012 8.573 8.682 8.496 8.566 22,452 -0.18(-2.05%)
Feb 06, 2012 8.752 8.776 8.729 8.745 10,800 -0.07(-0.79%)
Feb 03, 2012 8.776 8.869 8.698 8.815 65,280 +0.07(+0.80%)
Feb 02, 2012 8.815 8.822 8.682 8.745 24,612 -0.03(-0.35%)
Feb 01, 2012 8.908 9.001 8.752 8.776 77,403 -0.28(-3.09%)
Jan 31, 2012 9.134 9.141 8.870 9.056 21,140 -0.05(-0.60%)
Jan 30, 2012 9.017 9.180 9.001 9.110 23,058 -0.03(-0.34%)
Jan 27, 2012 9.071 9.211 9.071 9.141 40,859 +0.01(+0.09%)
Jan 26, 2012 9.141 9.141 8.846 9.134 47,054 +0.05(+0.51%)
Jan 25, 2012 9.087 9.110 8.916 9.087 33,847 +0.05(+0.60%)
Jan 24, 2012 8.955 9.079 8.815 9.032 25,240 -0.03(-0.34%)
Jan 23, 2012 9.064 9.118 8.885 9.064 27,665 +0.00(+0.00%)
Jan 20, 2012 8.885 9.064 8.869 9.064 41,746 +0.15(+1.66%)
Jan 19, 2012 8.947 8.947 8.760 8.916 20,028 -0.03(-0.35%)
Jan 18, 2012 8.737 8.947 8.667 8.947 38,171 +0.19(+2.13%)
Jan 17, 2012 8.869 8.900 8.710 8.760 36,550 -0.06(-0.71%)
Jan 13, 2012 8.713 8.869 8.667 8.822 31,656 -0.07(-0.79%)
Jan 12, 2012 8.838 8.892 8.682 8.892 46,417 +0.08(+0.88%)
Jan 11, 2012 8.776 8.861 8.698 8.815 63,657 +0.02(+0.27%)
Jan 10, 2012 8.799 8.830 8.690 8.791 67,636 +0.08(+0.89%)
Jan 09, 2012 8.729 8.737 8.636 8.713 32,090 +0.04(+0.45%)
Jan 06, 2012 8.791 8.795 8.597 8.675 39,288 -0.12(-1.33%)
Jan 05, 2012 8.643 8.908 8.612 8.791 51,754 +0.08(+0.89%)
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.