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 (%)
May 29, 2009	9.717	10.19	9.495	10.19	303,073	+0.55(+5.67%)
May 28, 2009	9.524	9.746	9.273	9.643	130,136	+0.25(+2.67%)
May 27, 2009	9.702	9.753	9.391	9.391	81,293	-0.38(-3.86%)
May 26, 2009	9.443	9.872	9.244	9.768	205,307	+0.17(+1.77%)
May 22, 2009	9.606	9.606	9.480	9.598	61,679	+0.01(+0.08%)
May 21, 2009	9.044	9.753	8.995	9.591	57,798	+0.38(+4.09%)
May 20, 2009	9.547	9.606	9.015	9.214	60,542	-0.26(-2.73%)
May 19, 2009	9.414	9.613	9.088	9.473	38,117	-0.12(-1.23%)
May 18, 2009	9.318	9.606	9.318	9.591	38,352	+0.41(+4.51%)
May 15, 2009	9.606	9.606	8.867	9.177	38,924	-0.37(-3.87%)
May 14, 2009	8.992	9.598	8.978	9.547	25,612	+0.64(+7.13%)
May 13, 2009	9.052	9.207	8.911	8.911	35,831	-0.32(-3.44%)
May 12, 2009	9.354	9.362	9.118	9.229	14,328	-0.13(-1.34%)
May 11, 2009	9.643	9.768	9.354	9.354	50,496	-0.35(-3.65%)
May 08, 2009	8.904	9.709	8.874	9.709	48,691	+1.00(+11.55%)
May 07, 2009	9.052	9.059	8.534	8.704	63,437	-0.17(-1.92%)
May 06, 2009	8.830	9.155	8.771	8.874	42,637	+0.19(+2.21%)
May 05, 2009	9.044	9.303	8.682	8.682	39,075	-0.45(-4.94%)
May 04, 2009	8.889	9.133	8.601	9.133	39,168	+0.57(+6.64%)

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.