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 (%)
Jan 31, 2013 10.22 10.48 10.18 10.18 365,483 -0.08(-0.78%)
Jan 30, 2013 10.68 10.73 10.18 10.26 37,074 -0.47(-4.41%)
Jan 29, 2013 10.39 10.76 10.35 10.73 78,781 +0.35(+3.40%)
Jan 28, 2013 9.929 10.40 9.841 10.38 60,500 +0.45(+4.52%)
Jan 25, 2013 10.13 10.17 9.817 9.929 60,625 -0.14(-1.35%)
Jan 24, 2013 10.19 10.25 10.03 10.07 43,598 -0.04(-0.40%)
Jan 23, 2013 10.15 10.27 10.10 10.11 20,085 -0.17(-1.64%)
Jan 22, 2013 10.19 10.29 10.13 10.27 41,501 +0.11(+1.10%)
Jan 18, 2013 10.19 10.27 10.11 10.16 25,182 -0.02(-0.24%)
Jan 17, 2013 10.18 10.29 10.10 10.19 41,664 +0.06(+0.55%)
Jan 16, 2013 10.23 10.35 10.13 10.13 172,871 -0.17(-1.63%)
Jan 15, 2013 10.30 10.35 10.18 10.30 154,040 -0.08(-0.77%)
Jan 14, 2013 10.43 10.43 10.31 10.38 66,734 -0.09(-0.84%)
Jan 11, 2013 10.51 10.64 10.39 10.47 35,329 -0.02(-0.23%)
Jan 10, 2013 10.68 10.74 10.39 10.49 169,883 -0.18(-1.65%)
Jan 09, 2013 10.32 10.75 10.26 10.67 80,421 +0.41(+3.98%)
Jan 08, 2013 10.36 10.43 10.23 10.26 31,859 -0.17(-1.61%)
Jan 07, 2013 10.62 10.67 10.38 10.43 28,791 -0.21(-1.96%)
Jan 04, 2013 10.71 10.80 10.62 10.63 68,033 +0.00(+0.00%)
Jan 03, 2013 10.87 10.89 10.56 10.63 45,659 -0.24(-2.21%)
Jan 02, 2013 10.79 11.04 10.57 10.87 166,526 +0.63(+6.18%)
Dec 31, 2012 10.07 10.30 10.02 10.24 34,415 +0.21(+2.08%)
Dec 28, 2012 10.11 10.30 9.937 10.03 41,586 -0.15(-1.50%)
Dec 27, 2012 10.07 10.23 9.793 10.19 44,878 +0.14(+1.36%)
Dec 26, 2012 10.10 10.14 9.952 10.05 36,333 -0.06(-0.63%)
Dec 24, 2012 10.32 10.32 9.699 10.11 45,711 -0.33(-3.20%)
Dec 21, 2012 10.63 10.66 10.19 10.45 154,661 -0.18(-1.65%)
Dec 20, 2012 10.48 10.67 10.38 10.62 50,361 +0.13(+1.21%)
Dec 19, 2012 10.32 10.54 10.06 10.49 133,907 +0.21(+2.01%)
Dec 18, 2012 10.03 10.32 9.867 10.29 67,660 +0.31(+3.11%)
Dec 17, 2012 9.667 10.03 9.667 9.977 78,074 +0.34(+3.55%)
Dec 14, 2012 9.492 9.762 9.412 9.635 58,689 +0.10(+1.00%)
Dec 13, 2012 9.500 9.579 9.472 9.539 29,665 +0.08(+0.84%)
Dec 12, 2012 9.786 9.786 9.404 9.460 48,070 -0.33(-3.41%)
Dec 11, 2012 9.770 9.834 9.603 9.794 45,725 +0.09(+0.90%)
Dec 10, 2012 9.524 9.770 9.436 9.707 66,937 +0.18(+1.92%)
Dec 07, 2012 9.348 9.555 9.308 9.524 57,008 +0.21(+2.31%)
Dec 06, 2012 9.189 9.332 9.157 9.309 19,690 +0.06(+0.69%)
Dec 05, 2012 9.125 9.404 8.974 9.245 195,291 +0.18(+2.02%)
Dec 04, 2012 8.871 9.117 8.783 9.062 23,844 +0.19(+2.15%)
Nov 30, 2012 8.783 8.918 8.727 8.871 80,175 +0.08(+0.91%)
Nov 29, 2012 8.727 9.038 8.575 8.791 66,047 +0.15(+1.75%)
Nov 28, 2012 8.640 8.719 8.512 8.640 24,544 -0.06(-0.64%)
Nov 27, 2012 8.576 8.759 8.561 8.695 65,203 +0.09(+1.02%)
Nov 26, 2012 8.504 8.719 8.457 8.608 41,123 +0.07(+0.84%)
Nov 23, 2012 8.433 8.560 8.369 8.536 16,708 +0.15(+1.80%)
Nov 21, 2012 8.377 8.464 8.265 8.385 15,956 -0.05(-0.57%)
Nov 20, 2012 8.345 8.464 8.162 8.433 59,796 +0.04(+0.47%)
Nov 19, 2012 8.385 8.432 8.218 8.393 46,906 +0.09(+1.05%)
Nov 16, 2012 8.281 8.325 8.058 8.305 29,478 -0.02(-0.29%)
Nov 15, 2012 8.114 8.361 8.090 8.329 16,195 +0.24(+2.95%)
Nov 14, 2012 7.907 8.138 7.851 8.090 58,557 +0.18(+2.21%)
Nov 13, 2012 8.066 8.082 7.867 7.915 10,631 -0.18(-2.17%)
Nov 12, 2012 7.923 8.265 7.923 8.090 35,851 +0.18(+2.32%)
Nov 09, 2012 7.827 8.003 7.581 7.907 27,452 +0.02(+0.30%)
Nov 08, 2012 7.875 8.090 7.692 7.883 146,666 +0.02(+0.30%)
Nov 07, 2012 8.210 8.210 7.716 7.859 39,340 -0.47(-5.64%)
Nov 06, 2012 8.345 8.361 8.202 8.329 37,675 +0.06(+0.77%)
Nov 05, 2012 8.146 8.329 7.987 8.265 34,514 +0.10(+1.27%)
Nov 02, 2012 8.361 8.361 8.106 8.162 51,223 -0.14(-1.63%)
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.