Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp [Nc] (NQ: FBNC )

45.37 +0.41 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.31 10.31 10.16 10.16 10,229 -0.03(-0.34%)
Aug 30, 2004 10.17 10.31 10.17 10.19 6,393 -0.11(-1.09%)
Aug 27, 2004 10.32 10.32 10.18 10.30 14,491 +0.13(+1.32%)
Aug 26, 2004 10.14 10.30 9.826 10.17 25,360 -0.09(-0.85%)
Aug 25, 2004 10.27 10.27 10.07 10.26 10,016 +0.13(+1.27%)
Aug 24, 2004 10.16 10.29 10.09 10.13 11,295 +0.05(+0.53%)
Aug 23, 2004 10.01 10.21 10.01 10.08 13,686 -0.08(-0.80%)
Aug 20, 2004 9.829 10.17 9.785 10.16 23,562 +0.40(+4.07%)
Aug 19, 2004 9.932 9.932 9.679 9.760 10,229 -0.13(-1.30%)
Aug 18, 2004 9.425 9.888 9.284 9.888 28,344 +0.46(+4.91%)
Aug 17, 2004 9.478 9.557 9.353 9.425 18,541 +0.08(+0.90%)
Aug 16, 2004 9.219 9.353 9.219 9.341 19,606 +0.26(+2.89%)
Aug 13, 2004 9.225 9.228 9.075 9.078 7,885 -0.03(-0.31%)
Aug 12, 2004 9.413 9.413 9.072 9.106 8,950 -0.21(-2.28%)
Aug 11, 2004 9.147 9.319 9.097 9.319 11,721 +0.09(+0.98%)
Aug 10, 2004 9.128 9.228 9.128 9.228 8,737 +0.18(+2.04%)
Aug 09, 2004 9.078 9.262 9.034 9.043 32,393 -0.10(-1.06%)
Aug 06, 2004 9.181 9.375 9.069 9.140 27,918 -0.06(-0.61%)
Aug 05, 2004 9.256 9.291 9.172 9.197 21,524 -0.06(-0.64%)
Aug 04, 2004 9.165 9.363 9.165 9.256 24,082 +0.09(+0.96%)
Aug 03, 2004 9.156 9.316 9.156 9.169 13,426 -0.10(-1.11%)
Aug 02, 2004 9.384 9.384 9.144 9.272 16,836 +0.04(+0.47%)
Jul 30, 2004 9.463 9.463 9.225 9.228 6,393 -0.13(-1.34%)
Jul 29, 2004 9.541 9.541 9.244 9.353 19,819 -0.03(-0.33%)
Jul 28, 2004 9.087 9.384 9.072 9.384 15,983 +0.09(+0.94%)
Jul 27, 2004 9.228 9.300 9.072 9.297 12,787 +0.25(+2.73%)
Jul 26, 2004 9.147 9.165 8.934 9.050 21,737 +0.10(+1.08%)
Jul 23, 2004 9.200 9.272 8.918 8.953 48,164 -0.03(-0.28%)
Jul 22, 2004 9.325 9.331 8.921 8.978 35,377 -0.28(-3.04%)
Jul 21, 2004 9.535 9.535 9.244 9.259 24,934 -0.17(-1.82%)
Jul 20, 2004 9.510 9.510 9.228 9.431 18,967 +0.07(+0.77%)
Jul 19, 2004 9.384 9.384 9.234 9.359 10,442 -0.00(-0.03%)
Jul 16, 2004 9.497 9.679 9.363 9.363 20,246 -0.18(-1.87%)
Jul 15, 2004 9.544 9.813 9.541 9.541 17,688 -0.12(-1.23%)
Jul 14, 2004 9.639 9.782 9.550 9.660 19,393 -0.08(-0.80%)
Jul 13, 2004 9.588 9.788 9.588 9.738 4,688 +0.25(+2.63%)
Jul 12, 2004 9.619 9.619 9.478 9.488 5,754 -0.05(-0.56%)
Jul 09, 2004 9.607 9.657 9.541 9.541 4,688 -0.08(-0.81%)
Jul 08, 2004 9.941 9.941 9.616 9.619 13,213 -0.26(-2.60%)
Jul 07, 2004 9.916 10.07 9.876 9.876 5,541 -0.23(-2.23%)
Jul 06, 2004 10.13 10.15 10.06 10.10 5,541 -0.20(-1.97%)
Jul 02, 2004 10.01 10.30 10.01 10.30 2,983 +0.21(+2.05%)
Jul 01, 2004 10.48 10.48 10.10 10.10 7,245 -0.36(-3.44%)
Jun 30, 2004 10.58 10.64 10.34 10.46 11,721 -0.02(-0.15%)
Jun 29, 2004 10.40 10.57 10.28 10.47 15,557 +0.26(+2.51%)
Jun 28, 2004 10.47 10.47 10.04 10.22 13,213 +0.07(+0.68%)
Jun 25, 2004 10.29 10.48 9.944 10.15 238,052 -0.02(-0.15%)
Jun 24, 2004 9.973 10.18 9.973 10.16 29,623 +0.25(+2.49%)
Jun 23, 2004 9.747 10.01 9.747 9.916 28,557 +0.01(+0.09%)
Jun 22, 2004 9.754 9.957 9.744 9.907 26,639 -0.10(-1.03%)
Jun 21, 2004 10.01 10.01 9.644 10.01 5,114 +0.17(+1.68%)
Jun 18, 2004 9.891 9.976 9.704 9.844 58,607 +0.03(+0.35%)
Jun 17, 2004 10.04 10.04 9.644 9.810 24,721 +0.02(+0.16%)
Jun 16, 2004 9.772 10.01 9.628 9.794 24,721 -0.03(-0.29%)
Jun 15, 2004 9.544 9.826 9.406 9.822 37,934 +0.32(+3.32%)
Jun 14, 2004 10.01 10.01 9.419 9.506 36,869 -0.55(-5.47%)
Jun 10, 2004 10.09 10.13 10.03 10.06 39,426 +0.03(+0.25%)
Jun 09, 2004 10.16 10.17 10.03 10.03 30,475 -0.07(-0.71%)
Jun 08, 2004 10.16 10.17 10.09 10.10 9,590 -0.08(-0.77%)
Jun 07, 2004 9.857 10.20 9.857 10.18 29,836 +0.23(+2.26%)
Jun 04, 2004 9.847 10.21 9.713 9.957 21,737 +0.16(+1.63%)
Jun 03, 2004 9.938 10.08 9.794 9.797 9,590 -0.23(-2.28%)
Jun 02, 2004 9.384 10.06 9.384 10.03 23,869 +0.35(+3.66%)
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.