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 (%)
Apr 29, 2022	36.44	36.89	35.27	35.33	167,404	-1.41(-3.83%)
Apr 28, 2022	35.97	37.04	35.94	36.74	154,790	+1.36(+3.84%)
Apr 27, 2022	35.26	35.69	34.99	35.38	189,848	-0.16(-0.45%)
Apr 26, 2022	35.98	36.43	35.34	35.54	175,699	-0.90(-2.46%)
Apr 25, 2022	36.36	36.63	35.70	36.44	196,884	-0.19(-0.51%)
Apr 22, 2022	37.53	37.53	36.55	36.62	124,824	-0.92(-2.46%)
Apr 21, 2022	38.43	38.59	37.32	37.55	132,036	-0.57(-1.48%)
Apr 20, 2022	38.11	38.72	38.03	38.11	129,489	+0.33(+0.87%)
Apr 19, 2022	36.80	37.96	36.80	37.78	163,647	+1.17(+3.19%)
Apr 18, 2022	36.54	37.56	36.31	36.61	205,894	+0.08(+0.21%)
Apr 14, 2022	37.15	37.35	36.08	36.54	493,669	-0.49(-1.32%)
Apr 13, 2022	36.50	37.16	36.46	37.03	215,630	+0.39(+1.06%)
Apr 12, 2022	37.10	37.60	36.46	36.64	150,652	-0.36(-0.97%)
Apr 11, 2022	36.84	37.66	36.84	37.00	193,413	+0.23(+0.62%)
Apr 08, 2022	37.61	37.93	36.71	36.77	261,672	-0.44(-1.19%)
Apr 07, 2022	38.07	38.07	37.13	37.22	285,170	-0.66(-1.74%)
Apr 06, 2022	37.99	38.04	37.39	37.88	397,561	-0.21(-0.54%)
Apr 05, 2022	38.81	39.07	38.03	38.09	205,969	-0.53(-1.37%)
Apr 04, 2022	39.03	39.24	38.20	38.61	163,512	-0.49(-1.25%)

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.