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

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
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 (%)
Sep 28, 2012 9.221 9.293 9.141 9.181 17,157 -0.10(-1.03%)
Sep 27, 2012 9.348 9.356 9.149 9.277 37,457 -0.04(-0.43%)
Sep 26, 2012 9.229 9.356 9.054 9.316 38,392 +0.11(+1.21%)
Sep 25, 2012 9.158 9.292 9.094 9.205 67,682 +0.09(+1.04%)
Sep 24, 2012 8.841 9.292 8.841 9.110 42,165 +0.21(+2.31%)
Sep 21, 2012 8.928 8.968 8.707 8.905 87,293 +0.22(+2.55%)
Sep 20, 2012 8.659 8.786 8.509 8.683 20,098 -0.07(-0.81%)
Sep 19, 2012 8.905 8.905 8.715 8.754 34,161 -0.13(-1.51%)
Sep 18, 2012 8.699 8.905 8.671 8.889 17,243 +0.17(+1.90%)
Sep 17, 2012 8.723 8.897 8.651 8.723 55,067 -0.07(-0.81%)
Sep 14, 2012 8.762 9.086 8.675 8.794 50,424 +0.09(+1.09%)
Sep 13, 2012 8.319 8.794 8.303 8.699 68,993 +0.43(+5.16%)
Sep 12, 2012 8.549 8.588 8.169 8.272 30,185 -0.16(-1.88%)
Sep 11, 2012 8.477 8.644 8.319 8.430 35,394 -0.06(-0.74%)
Sep 10, 2012 8.509 8.541 8.359 8.493 47,916 -0.06(-0.65%)
Sep 07, 2012 8.675 8.691 8.485 8.549 50,870 -0.09(-1.01%)
Sep 06, 2012 8.161 8.675 8.106 8.636 79,149 +0.54(+6.64%)
Sep 05, 2012 7.908 8.161 7.908 8.098 62,629 +0.21(+2.61%)
Sep 04, 2012 7.908 7.908 7.663 7.892 28,797 +0.04(+0.50%)
Aug 31, 2012 7.829 7.908 7.702 7.853 54,419 +0.13(+1.64%)
Aug 30, 2012 7.631 7.869 7.631 7.726 15,238 +0.05(+0.62%)
Aug 29, 2012 7.781 7.892 7.600 7.679 33,040 +0.10(+1.36%)
Aug 27, 2012 7.576 7.702 7.513 7.576 18,363 +0.06(+0.84%)
Aug 24, 2012 7.402 7.750 7.378 7.513 37,357 +0.07(+0.96%)
Aug 23, 2012 7.473 7.570 7.315 7.441 22,517 -0.06(-0.74%)
Aug 22, 2012 7.560 7.623 7.481 7.497 13,801 -0.06(-0.84%)
Aug 21, 2012 7.536 7.892 7.434 7.560 57,385 +0.05(+0.63%)
Aug 20, 2012 7.410 7.608 7.331 7.513 52,780 +0.12(+1.60%)
Aug 17, 2012 7.283 7.402 7.260 7.394 33,209 +0.07(+0.97%)
Aug 16, 2012 7.268 7.378 7.070 7.323 17,904 +0.08(+1.09%)
Aug 15, 2012 7.094 7.394 7.094 7.244 41,862 +0.10(+1.44%)
Aug 14, 2012 7.070 7.220 7.014 7.141 26,395 +0.15(+2.15%)
Aug 13, 2012 6.904 7.062 6.801 6.991 15,777 +0.07(+1.03%)
Aug 10, 2012 6.848 6.967 6.848 6.920 16,901 -0.06(-0.79%)
Aug 09, 2012 6.959 7.149 6.888 6.975 34,584 -0.04(-0.56%)
Aug 08, 2012 6.761 7.094 6.753 7.014 40,242 +0.20(+2.90%)
Aug 07, 2012 6.738 6.872 6.667 6.817 41,188 +0.13(+1.89%)
Aug 06, 2012 6.627 6.722 6.556 6.690 41,694 +0.08(+1.20%)
Aug 03, 2012 6.390 6.706 6.374 6.611 42,609 +0.39(+6.23%)
Aug 02, 2012 6.374 6.477 6.073 6.224 63,143 -0.10(-1.62%)
Aug 01, 2012 6.777 6.879 6.326 6.326 73,321 -0.41(-6.10%)
Jul 31, 2012 6.801 6.959 6.722 6.738 41,039 -0.07(-1.05%)
Jul 30, 2012 7.260 7.355 6.730 6.809 38,344 -0.44(-6.11%)
Jul 27, 2012 7.086 7.457 7.030 7.252 53,095 +0.23(+3.27%)
Jul 26, 2012 7.054 7.054 6.746 7.022 36,557 +0.14(+2.07%)
Jul 25, 2012 6.801 7.117 6.777 6.880 58,337 +0.19(+2.84%)
Jul 24, 2012 6.659 6.793 6.619 6.690 22,380 +0.04(+0.59%)
Jul 23, 2012 6.643 6.833 6.582 6.651 32,983 -0.10(-1.52%)
Jul 20, 2012 6.769 6.864 6.722 6.753 42,314 -0.08(-1.16%)
Jul 19, 2012 7.086 7.086 6.833 6.833 16,406 -0.23(-3.25%)
Jul 18, 2012 7.038 7.125 7.007 7.062 24,259 +0.03(+0.45%)
Jul 17, 2012 6.983 7.070 6.848 7.030 25,927 +0.09(+1.25%)
Jul 16, 2012 6.927 6.999 6.912 6.943 13,462 -0.03(-0.45%)
Jul 13, 2012 6.864 7.038 6.848 6.975 46,252 +0.13(+1.97%)
Jul 12, 2012 6.967 7.007 6.769 6.840 106,828 -0.19(-2.70%)
Jul 11, 2012 6.967 7.109 6.840 7.030 48,861 +0.06(+0.91%)
Jul 10, 2012 6.943 6.975 6.840 6.967 18,424 +0.05(+0.69%)
Jul 09, 2012 6.983 7.054 6.848 6.920 40,376 -0.09(-1.35%)
Jul 06, 2012 6.935 7.038 6.920 7.014 29,157 -0.02(-0.22%)
Jul 05, 2012 7.054 7.188 6.999 7.030 27,958 -0.12(-1.66%)
Jul 03, 2012 7.173 7.268 7.149 7.149 41,700 -0.04(-0.55%)
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.