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 UNCHANGED
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 (%)
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%)
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.