Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.21	41.23		41.21	297,198	+0.67(+1.64%)
Jan 28, 2022	41.23	41.38	39.40	40.54	143,365	-0.79(-1.91%)
Jan 27, 2022	44.09	44.21	41.10	41.33	183,624	-1.10(-2.59%)
Jan 26, 2022	43.05	43.94	42.14	42.43	161,761	-0.63(-1.46%)
Jan 25, 2022	42.81	43.51	41.88	43.05	111,818	-0.08(-0.17%)
Jan 24, 2022	41.47	43.32	41.47	43.13	155,813	+1.03(+2.45%)
Jan 21, 2022	41.79	43.40	41.25	42.10	197,553	-0.17(-0.40%)
Jan 20, 2022	43.53	43.83	42.13	42.27	111,860	-1.04(-2.41%)
Jan 19, 2022	44.86	44.86	43.25	43.31	128,079	-1.29(-2.88%)
Jan 18, 2022	45.42	45.95	44.46	44.59	115,125	-1.01(-2.22%)
Jan 14, 2022				45.61	0	+0.61(+1.36%)
Jan 13, 2022	44.71	45.52	44.71	45.00	82,346	+0.36(+0.80%)
Jan 12, 2022	44.77	45.12	44.31	44.64	156,321	-0.30(-0.67%)
Jan 11, 2022	45.39	45.41	44.31	44.94	82,103	-0.22(-0.48%)
Jan 10, 2022	45.34	45.55	44.57	45.16	136,794	-0.23(-0.52%)
Jan 07, 2022	45.25	45.63	44.95	45.39	157,746	+0.23(+0.52%)
Jan 06, 2022	43.94	45.22	43.31	45.16	143,551	+1.66(+3.82%)
Jan 05, 2022	44.47	44.66	43.44	43.50	120,335	-0.76(-1.72%)
Jan 04, 2022	44.13	44.75	43.75	44.26	279,637	+0.82(+1.88%)

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.