Indicators

First Bancorp [Nc] (NQ: FBNC )

31.55 +0.05 (+0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.11	34.55	33.72	33.90	124,787	+0.57(+1.70%)
Feb 28, 2024	33.13	33.68	32.97	33.34	121,669	-0.13(-0.39%)
Feb 27, 2024	33.94	34.30	33.40	33.47	84,076	-0.08(-0.24%)
Feb 26, 2024	33.59	33.96	33.24	33.55	108,885	-0.39(-1.14%)
Feb 23, 2024	34.01	34.51	33.61	33.93	106,108	-0.11(-0.32%)
Feb 22, 2024	34.34	34.48	33.70	34.04	116,783	-0.46(-1.32%)
Feb 21, 2024	34.70	34.79	34.38	34.50	178,403	-0.44(-1.25%)
Feb 20, 2024	34.95	35.47	34.87	34.94	90,904	-0.44(-1.24%)
Feb 16, 2024	35.31	35.67	34.87	35.37	136,839	-0.35(-0.97%)
Feb 15, 2024	34.58	36.14	34.23	35.72	142,671	+1.51(+4.41%)
Feb 14, 2024	34.25	34.75	33.40	34.21	137,791	+0.50(+1.47%)
Feb 13, 2024	34.32	34.78	33.21	33.72	196,880	-2.02(-5.65%)
Feb 12, 2024	35.15	36.40	35.15	35.73	196,090	+0.47(+1.32%)
Feb 09, 2024	34.49	35.53	33.60	35.27	204,102	+0.97(+2.84%)
Feb 08, 2024	34.02	34.41	34.00	34.29	144,528	+0.31(+0.91%)
Feb 07, 2024	33.98	34.13	33.06	33.98	131,855	+0.02(+0.06%)
Feb 06, 2024	34.04	34.52	33.79	33.96	176,398	-0.15(-0.44%)
Feb 05, 2024	34.35	34.67	33.76	34.11	194,852	-0.62(-1.77%)
Feb 02, 2024	33.78	35.13	33.59	34.73	234,702	+0.42(+1.22%)

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.