Indicators

First Bancorp [Nc] (NQ: FBNC )

31.34 +0.44 (+1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.655	9.015	7.345	8.845	95,145	+1.34(+17.81%)
Mar 30, 2009	8.261	8.342	7.478	7.507	50,761	-2.11(-21.91%)
Mar 26, 2009	9.465	9.717	9.295	9.613	65,211	+0.30(+3.17%)
Mar 25, 2009	8.505	9.332	8.416	9.318	60,238	+0.88(+10.42%)
Mar 24, 2009	8.985	9.731	8.364	8.438	86,487	-0.67(-7.38%)
Mar 23, 2009	8.638	9.118	8.379	9.111	79,220	+0.99(+12.19%)
Mar 20, 2009	8.882	8.926	8.121	8.121	94,195	-0.69(-7.88%)
Mar 19, 2009	8.867	8.970	8.497	8.815	83,009	+0.10(+1.10%)
Mar 18, 2009	7.367	8.852	7.234	8.719	77,030	+1.33(+18.00%)
Mar 17, 2009	7.504	7.504	7.197	7.389	51,996	-0.01(-0.10%)
Mar 16, 2009	7.869	7.882	7.345	7.396	73,913	-0.35(-4.58%)
Mar 13, 2009	7.249	7.795	7.249	7.751	36,336	+0.53(+7.37%)
Mar 12, 2009	6.199	7.219	6.044	7.219	60,774	+1.00(+16.03%)
Mar 11, 2009	6.355	6.523	6.214	6.222	50,412	-0.06(-0.94%)
Mar 10, 2009	5.542	6.332	5.542	6.281	75,947	+0.91(+16.92%)
Mar 09, 2009	5.372	5.542	5.194	5.372	57,207	-0.09(-1.62%)
Mar 06, 2009	5.401	5.593	5.143	5.460	61,138	-0.11(-1.99%)
Mar 05, 2009	5.542	5.845	5.468	5.571	90,372	+0.01(+0.13%)
Mar 04, 2009	6.473	6.473	5.076	5.564	255,811	-1.12(-16.70%)

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.