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

First Bancorp [Nc] (NQ: FBNC )

32.60 +0.35 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2009 8.992 9.103 8.564 8.564 32,367 -0.43(-4.77%)
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%)
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.