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

First Bancorp [Nc] (NQ: FBNC )

32.25 +0.44 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2009 10.60 10.32 10.32 10.32 36,540 -0.35(-3.32%)
Dec 30, 2009 10.46 10.68 10.43 10.68 41,276 +0.12(+1.12%)
Dec 29, 2009 10.53 10.68 10.37 10.56 44,858 +0.03(+0.28%)
Dec 28, 2009 10.63 10.63 10.38 10.53 65,306 -0.01(-0.07%)
Dec 24, 2009 10.76 10.76 10.40 10.54 22,655 -0.17(-1.59%)
Dec 23, 2009 10.80 10.86 10.52 10.71 21,288 -0.01(-0.07%)
Dec 22, 2009 10.82 10.82 10.57 10.71 42,569 -0.06(-0.55%)
Dec 21, 2009 10.75 10.88 10.43 10.77 33,942 +0.08(+0.76%)
Dec 18, 2009 10.49 10.87 10.02 10.69 184,798 +0.34(+3.28%)
Dec 17, 2009 10.36 10.64 10.09 10.35 81,148 -0.07(-0.64%)
Dec 16, 2009 10.39 10.79 10.33 10.42 52,591 +0.07(+0.71%)
Dec 15, 2009 10.27 10.38 9.990 10.34 67,295 +0.01(+0.07%)
Dec 14, 2009 9.990 10.34 9.805 10.34 43,269 +0.30(+2.94%)
Dec 11, 2009 9.894 10.20 9.724 10.04 42,354 +0.24(+2.49%)
Dec 10, 2009 10.00 10.05 9.613 9.798 41,928 -0.13(-1.27%)
Dec 09, 2009 9.879 10.03 9.643 9.923 27,298 +0.02(+0.22%)
Dec 08, 2009 9.753 9.975 9.628 9.901 70,921 +0.09(+0.90%)
Dec 07, 2009 9.761 9.960 9.694 9.813 24,503 +0.08(+0.84%)
Dec 04, 2009 9.643 10.02 9.406 9.731 55,697 +0.34(+3.62%)
Dec 03, 2009 9.901 9.901 9.162 9.391 60,649 -0.44(-4.44%)
Dec 02, 2009 9.657 10.12 9.606 9.827 33,486 +0.16(+1.60%)
Dec 01, 2009 9.753 9.893 9.598 9.672 48,292 +0.06(+0.61%)
Nov 30, 2009 9.487 9.735 9.111 9.613 91,660 +0.13(+1.40%)
Nov 27, 2009 9.761 10.42 9.480 9.480 46,559 -0.45(-4.54%)
Nov 25, 2009 10.58 10.58 9.909 9.931 45,884 -0.55(-5.29%)
Nov 24, 2009 10.56 10.59 10.27 10.48 35,031 -0.06(-0.56%)
Nov 23, 2009 10.51 10.70 10.36 10.54 64,989 +0.24(+2.29%)
Nov 20, 2009 10.12 10.53 10.12 10.31 37,563 +0.13(+1.23%)
Nov 19, 2009 10.59 10.59 10.01 10.18 51,366 -0.55(-5.16%)
Nov 18, 2009 10.76 10.77 10.44 10.74 35,123 +0.17(+1.61%)
Nov 17, 2009 10.40 10.70 10.24 10.57 73,498 +0.09(+0.85%)
Nov 16, 2009 10.29 10.81 10.24 10.48 72,207 +0.33(+3.28%)
Nov 13, 2009 10.48 10.59 10.12 10.15 33,785 -0.16(-1.51%)
Nov 12, 2009 10.71 10.85 10.21 10.30 94,036 -0.47(-4.32%)
Nov 11, 2009 10.37 10.90 10.32 10.77 124,645 +0.55(+5.35%)
Nov 10, 2009 10.33 10.91 10.16 10.22 43,273 -0.21(-2.05%)
Nov 09, 2009 10.20 10.64 10.00 10.43 79,841 +0.38(+3.75%)
Nov 06, 2009 10.25 10.54 9.975 10.06 55,382 -0.32(-3.06%)
Nov 05, 2009 9.029 10.39 9.029 10.37 63,187 +1.45(+16.23%)
Nov 04, 2009 9.524 9.643 8.822 8.926 116,807 -0.56(-5.92%)
Nov 03, 2009 9.872 9.872 9.325 9.487 98,566 -0.45(-4.54%)
Nov 02, 2009 10.12 10.27 9.266 9.938 75,865 -0.08(-0.81%)
Oct 30, 2009 10.67 10.98 9.975 10.02 128,651 -0.92(-8.44%)
Oct 29, 2009 10.79 11.13 10.79 10.94 41,760 +0.33(+3.06%)
Oct 28, 2009 11.05 11.21 10.62 10.62 56,351 -0.49(-4.39%)
Oct 27, 2009 11.18 11.31 11.05 11.11 35,912 +0.00(+0.00%)
Oct 26, 2009 11.20 11.47 11.02 11.11 77,226 -0.05(-0.46%)
Oct 23, 2009 11.08 11.76 11.08 11.16 38,492 -0.26(-2.27%)
Oct 22, 2009 11.21 11.61 11.13 11.42 25,099 +0.33(+3.00%)
Oct 21, 2009 11.42 11.56 11.02 11.08 54,271 -0.35(-3.04%)
Oct 20, 2009 11.57 11.84 11.43 11.43 50,035 -0.36(-3.07%)
Oct 19, 2009 12.28 12.34 11.67 11.79 90,395 -0.40(-3.27%)
Oct 16, 2009 12.32 12.36 12.01 12.19 59,451 -0.18(-1.49%)
Oct 15, 2009 12.47 12.55 12.33 12.38 81,146 -0.17(-1.35%)
Oct 14, 2009 12.52 12.66 12.44 12.55 56,981 +0.14(+1.13%)
Oct 13, 2009 12.37 12.41 12.27 12.41 43,169 +0.04(+0.30%)
Oct 12, 2009 12.62 12.81 12.37 12.37 65,409 -0.38(-2.96%)
Oct 09, 2009 12.34 12.85 12.34 12.75 59,782 +0.36(+2.92%)
Oct 08, 2009 12.93 12.93 12.38 12.38 55,731 -0.44(-3.40%)
Oct 07, 2009 12.69 12.89 12.38 12.82 16,077 +0.10(+0.81%)
Oct 06, 2009 12.75 12.87 12.50 12.72 28,231 +0.07(+0.58%)
Oct 05, 2009 12.42 12.72 12.38 12.64 35,081 +0.26(+2.09%)
Oct 02, 2009 12.42 12.74 12.37 12.38 35,334 -0.13(-1.00%)
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.