Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp [Nc] (NQ: FBNC )

30.02 -0.53 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 10.60 10.32 10.32 10.32 36,540 -0.35(-3.32%)
Dec 30, 2009 10.46 10.68 10.43 10.68 41,276 +0.12(+1.12%)
Dec 29, 2009 10.53 10.68 10.37 10.56 44,858 +0.03(+0.28%)
Dec 28, 2009 10.63 10.63 10.38 10.53 65,306 -0.01(-0.07%)
Dec 24, 2009 10.76 10.76 10.40 10.54 22,655 -0.17(-1.59%)
Dec 23, 2009 10.80 10.86 10.52 10.71 21,288 -0.01(-0.07%)
Dec 22, 2009 10.82 10.82 10.57 10.71 42,569 -0.06(-0.55%)
Dec 21, 2009 10.75 10.88 10.43 10.77 33,942 +0.08(+0.76%)
Dec 18, 2009 10.49 10.87 10.02 10.69 184,798 +0.34(+3.28%)
Dec 17, 2009 10.36 10.64 10.09 10.35 81,148 -0.07(-0.64%)
Dec 16, 2009 10.39 10.79 10.33 10.42 52,591 +0.07(+0.71%)
Dec 15, 2009 10.27 10.38 9.990 10.34 67,295 +0.01(+0.07%)
Dec 14, 2009 9.990 10.34 9.805 10.34 43,269 +0.30(+2.94%)
Dec 11, 2009 9.894 10.20 9.724 10.04 42,354 +0.24(+2.49%)
Dec 10, 2009 10.00 10.05 9.613 9.798 41,928 -0.13(-1.27%)
Dec 09, 2009 9.879 10.03 9.643 9.923 27,298 +0.02(+0.22%)
Dec 08, 2009 9.753 9.975 9.628 9.901 70,921 +0.09(+0.90%)
Dec 07, 2009 9.761 9.960 9.694 9.813 24,503 +0.08(+0.84%)
Dec 04, 2009 9.643 10.02 9.406 9.731 55,697 +0.34(+3.62%)
Dec 03, 2009 9.901 9.901 9.162 9.391 60,649 -0.44(-4.44%)
Dec 02, 2009 9.657 10.12 9.606 9.827 33,486 +0.16(+1.60%)
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.