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 (%)
Jun 28, 2019	32.15	32.44	31.98	32.29	219,248	+0.28(+0.89%)
Jun 27, 2019	31.43	32.01	31.43	32.01	77,283	+0.49(+1.55%)
Jun 26, 2019	31.50	31.96	31.42	31.52	83,184	+0.02(+0.06%)
Jun 25, 2019	31.79	31.87	30.04	31.50	198,062	-0.31(-0.97%)
Jun 24, 2019	31.49	32.25	31.49	31.81	134,054	+0.18(+0.56%)
Jun 21, 2019	31.73	32.21	31.57	31.64	265,819	-0.19(-0.61%)
Jun 20, 2019	32.40	32.53	31.80	31.83	84,376	-0.34(-1.04%)
Jun 19, 2019	32.00	32.39	31.92	32.17	97,757	+0.07(+0.22%)
Jun 18, 2019	31.81	32.48	31.81	32.10	71,981	+0.30(+0.94%)
Jun 17, 2019	31.96	32.16	31.72	31.79	106,757	-0.19(-0.58%)
Jun 14, 2019	32.07	32.15	31.89	31.98	96,301	-0.19(-0.60%)
Jun 13, 2019	31.99	32.21	31.90	32.17	68,167	+0.33(+1.03%)
Jun 12, 2019	32.03	32.23	31.80	31.85	179,663	-0.22(-0.69%)
Jun 11, 2019	32.19	32.38	31.80	32.07	75,278	+0.09(+0.28%)
Jun 10, 2019	31.87	32.40	31.84	31.98	53,573	+0.27(+0.86%)
Jun 07, 2019	31.72	31.99	31.48	31.71	76,724	-0.14(-0.44%)
Jun 06, 2019	31.83	31.89	31.42	31.85	73,399	+0.05(+0.17%)
Jun 05, 2019	31.99	32.04	31.61	31.79	71,100	-0.28(-0.88%)
Jun 04, 2019	31.90	32.20	31.80	32.08	74,264	+0.48(+1.51%)

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.