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

First Bancorp [Nc] (NQ: FBNC )

31.70 +0.45 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2009 9.606 9.606 8.889 8.992 53,800 -0.56(-5.88%)
Apr 29, 2009 9.221 9.591 8.778 9.554 43,978 +0.37(+4.02%)
Apr 28, 2009 8.771 9.406 8.771 9.185 20,826 +0.30(+3.41%)
Apr 27, 2009 8.852 9.310 8.704 8.882 47,045 -0.18(-1.96%)
Apr 24, 2009 8.601 9.303 8.246 9.059 58,343 +0.66(+7.83%)
Apr 23, 2009 9.044 9.044 8.231 8.401 44,905 -0.61(-6.73%)
Apr 22, 2009 9.052 9.569 8.845 9.007 27,937 -0.27(-2.87%)
Apr 21, 2009 8.180 9.310 8.135 9.273 33,219 +1.27(+15.88%)
Apr 20, 2009 8.593 8.682 7.988 8.002 57,474 -0.86(-9.75%)
Apr 17, 2009 9.029 9.029 8.276 8.867 65,353 +0.00(+0.00%)
Apr 16, 2009 9.879 9.879 8.830 8.867 133,460 -0.89(-9.16%)
Apr 15, 2009 9.162 9.776 9.022 9.761 20,891 +0.56(+6.10%)
Apr 14, 2009 9.569 9.783 9.199 9.199 32,482 -0.60(-6.11%)
Apr 13, 2009 9.221 9.827 9.140 9.798 20,576 +0.40(+4.25%)
Apr 09, 2009 8.874 9.717 8.874 9.399 61,048 +0.75(+8.63%)
Apr 08, 2009 8.587 8.653 8.165 8.653 23,663 +0.03(+0.34%)
Apr 07, 2009 9.096 9.399 8.623 8.623 24,520 -0.61(-6.64%)
Apr 06, 2009 9.672 9.672 8.867 9.236 38,129 -0.55(-5.66%)
Apr 03, 2009 9.680 9.968 9.244 9.790 30,079 +0.13(+1.38%)
Apr 02, 2009 9.377 9.968 9.377 9.657 60,289 +0.55(+6.09%)
Apr 01, 2009 8.667 9.414 8.234 9.103 60,189 +0.26(+2.92%)
Mar 31, 2009 7.655 9.015 7.345 8.845 95,145 +1.34(+17.81%)
Mar 30, 2009 8.261 8.342 7.478 7.507 50,761 -2.11(-21.91%)
Mar 26, 2009 9.465 9.717 9.295 9.613 65,211 +0.30(+3.17%)
Mar 25, 2009 8.505 9.332 8.416 9.318 60,238 +0.88(+10.42%)
Mar 24, 2009 8.985 9.731 8.364 8.438 86,487 -0.67(-7.38%)
Mar 23, 2009 8.638 9.118 8.379 9.111 79,220 +0.99(+12.19%)
Mar 20, 2009 8.882 8.926 8.121 8.121 94,195 -0.69(-7.88%)
Mar 19, 2009 8.867 8.970 8.497 8.815 83,009 +0.10(+1.10%)
Mar 18, 2009 7.367 8.852 7.234 8.719 77,030 +1.33(+18.00%)
Mar 17, 2009 7.504 7.504 7.197 7.389 51,996 -0.01(-0.10%)
Mar 16, 2009 7.869 7.882 7.345 7.396 73,913 -0.35(-4.58%)
Mar 13, 2009 7.249 7.795 7.249 7.751 36,336 +0.53(+7.37%)
Mar 12, 2009 6.199 7.219 6.044 7.219 60,774 +1.00(+16.03%)
Mar 11, 2009 6.355 6.523 6.214 6.222 50,412 -0.06(-0.94%)
Mar 10, 2009 5.542 6.332 5.542 6.281 75,947 +0.91(+16.92%)
Mar 09, 2009 5.372 5.542 5.194 5.372 57,207 -0.09(-1.62%)
Mar 06, 2009 5.401 5.593 5.143 5.460 61,138 -0.11(-1.99%)
Mar 05, 2009 5.542 5.845 5.468 5.571 90,372 +0.01(+0.13%)
Mar 04, 2009 6.473 6.473 5.076 5.564 255,811 -1.12(-16.70%)
Mar 02, 2009 7.492 7.544 6.391 6.680 108,630 -0.95(-12.40%)
Feb 27, 2009 7.766 8.217 7.611 7.625 52,892 -0.31(-3.91%)
Feb 26, 2009 8.165 8.401 7.936 7.936 68,405 -0.16(-2.01%)
Feb 25, 2009 8.608 8.682 7.766 8.098 36,492 -0.50(-5.76%)
Feb 24, 2009 7.677 8.601 7.611 8.593 98,489 +1.07(+14.24%)
Feb 23, 2009 9.081 9.318 7.293 7.522 156,887 -1.49(-16.49%)
Feb 20, 2009 9.332 9.451 8.712 9.007 121,806 -0.49(-5.14%)
Feb 19, 2009 10.06 10.06 9.421 9.495 58,821 -0.44(-4.39%)
Feb 18, 2009 10.08 10.23 9.798 9.931 96,003 -0.04(-0.44%)
Feb 17, 2009 10.05 10.20 9.975 9.975 53,870 -0.32(-3.09%)
Feb 13, 2009 10.05 10.33 10.05 10.29 23,817 +0.07(+0.65%)
Feb 12, 2009 10.16 10.32 10.09 10.23 54,085 -0.09(-0.86%)
Feb 11, 2009 10.48 10.88 10.16 10.32 28,063 -0.03(-0.29%)
Feb 10, 2009 10.88 11.11 10.34 10.34 48,240 -0.59(-5.41%)
Feb 09, 2009 10.99 11.13 10.82 10.94 16,996 -0.15(-1.33%)
Feb 06, 2009 10.92 11.15 10.69 11.08 40,327 +0.16(+1.49%)
Feb 05, 2009 10.48 11.23 10.47 10.92 27,842 +0.37(+3.50%)
Feb 04, 2009 10.81 11.33 10.40 10.55 104,581 -0.60(-5.37%)
Feb 03, 2009 11.67 11.67 10.97 11.15 65,309 -0.40(-3.45%)
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.