Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp [Nc] (NQ: FBNC )

43.62 -0.92 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 10.68 10.91 10.68 10.90 53,534 +0.05(+0.49%)
Nov 29, 2010 10.65 10.85 10.61 10.85 21,427 +0.09(+0.84%)
Nov 26, 2010 10.69 10.82 10.68 10.76 5,654 -0.07(-0.63%)
Nov 24, 2010 10.59 10.83 10.83 10.83 33,057 +0.36(+3.45%)
Nov 23, 2010 10.22 10.53 10.22 10.46 24,431 +0.11(+1.02%)
Nov 22, 2010 10.20 10.37 10.05 10.36 13,644 +0.05(+0.51%)
Nov 19, 2010 10.46 10.46 10.24 10.31 24,528 -0.14(-1.30%)
Nov 18, 2010 10.53 10.53 10.31 10.44 18,786 +0.05(+0.51%)
Nov 17, 2010 10.29 10.53 10.29 10.39 8,826 +0.12(+1.17%)
Nov 16, 2010 10.32 10.37 10.18 10.27 31,220 -0.18(-1.73%)
Nov 15, 2010 10.56 10.56 10.31 10.45 21,129 +0.11(+1.09%)
Nov 12, 2010 10.43 10.46 10.22 10.34 28,533 -0.23(-2.21%)
Nov 11, 2010 10.66 10.69 10.53 10.57 24,754 -0.26(-2.36%)
Nov 10, 2010 10.55 10.83 10.44 10.83 27,034 +0.32(+3.01%)
Nov 09, 2010 10.71 10.71 10.41 10.51 36,166 -0.15(-1.41%)
Nov 08, 2010 10.55 10.69 10.38 10.66 24,418 +0.05(+0.43%)
Nov 05, 2010 10.82 10.82 10.53 10.61 37,636 -0.14(-1.33%)
Nov 04, 2010 10.54 10.83 10.54 10.76 56,221 +0.30(+2.88%)
Nov 03, 2010 10.53 10.53 10.33 10.46 36,593 -0.04(-0.36%)
Nov 02, 2010 10.16 10.52 10.15 10.49 44,960 +0.44(+4.42%)
Nov 01, 2010 10.12 10.16 9.893 10.05 34,512 -0.02(-0.22%)
Oct 29, 2010 9.908 10.08 9.908 10.07 22,705 +0.14(+1.44%)
Oct 28, 2010 10.10 10.10 9.915 9.930 19,663 -0.09(-0.90%)
Oct 27, 2010 9.975 10.19 9.975 10.02 27,187 -0.03(-0.30%)
Oct 25, 2010 10.17 10.20 10.02 10.05 20,837 +0.06(+0.60%)
Oct 22, 2010 10.03 10.07 9.953 9.991 21,740 +0.04(+0.38%)
Oct 21, 2010 10.35 10.35 9.825 9.953 22,880 -0.32(-3.08%)
Oct 20, 2010 10.04 10.31 9.885 10.27 20,136 +0.33(+3.33%)
Oct 19, 2010 9.923 10.25 9.878 9.938 18,232 -0.20(-2.00%)
Oct 18, 2010 9.825 10.14 9.728 10.14 26,485 +0.30(+3.06%)
Oct 15, 2010 10.09 10.09 9.712 9.840 56,614 -0.12(-1.21%)
Oct 14, 2010 10.10 10.10 9.577 9.960 36,282 -0.19(-1.85%)
Oct 13, 2010 9.991 10.21 9.707 10.15 31,737 +0.19(+1.89%)
Oct 12, 2010 10.10 10.10 9.885 9.960 15,961 -0.21(-2.07%)
Oct 11, 2010 10.46 10.46 9.863 10.17 15,442 -0.26(-2.52%)
Oct 08, 2010 9.960 10.55 9.960 10.43 23,133 +0.16(+1.54%)
Oct 07, 2010 10.49 10.49 10.10 10.28 27,502 -0.16(-1.51%)
Oct 06, 2010 10.32 10.64 10.15 10.43 40,416 +0.05(+0.51%)
Oct 05, 2010 9.915 10.42 9.690 10.38 66,719 +0.62(+6.40%)
Oct 04, 2010 10.40 10.40 9.735 9.757 54,546 -0.71(-6.76%)
Oct 01, 2010 10.26 10.46 10.11 10.46 37,252 +0.22(+2.13%)
Sep 30, 2010 10.07 10.30 9.900 10.25 37,982 +0.25(+2.48%)
Sep 29, 2010 9.998 10.09 9.750 9.998 31,918 -0.06(-0.60%)
Sep 28, 2010 9.863 10.09 9.629 10.06 52,350 +0.26(+2.61%)
Sep 27, 2010 9.892 10.07 9.720 9.802 34,810 -0.11(-1.13%)
Sep 24, 2010 9.227 9.915 9.227 9.915 64,314 +0.90(+9.95%)
Sep 23, 2010 9.047 9.264 9.010 9.017 36,743 -0.13(-1.39%)
Sep 22, 2010 9.122 9.294 9.025 9.144 16,800 +0.01(+0.08%)
Sep 21, 2010 9.346 9.391 9.137 9.137 26,605 -0.19(-2.08%)
Sep 20, 2010 9.077 9.369 8.972 9.331 82,700 +0.27(+2.97%)
Sep 17, 2010 9.212 9.234 9.010 9.062 68,381 -0.34(-3.58%)
Sep 15, 2010 9.361 9.516 9.242 9.399 14,006 -0.01(-0.16%)
Sep 14, 2010 9.653 9.653 9.361 9.414 22,253 -0.24(-2.48%)
Sep 13, 2010 9.062 9.698 9.032 9.653 61,023 +0.65(+7.23%)
Sep 10, 2010 9.137 9.197 8.972 9.002 37,009 -0.13(-1.39%)
Sep 09, 2010 9.234 9.361 9.017 9.130 32,048 +0.07(+0.74%)
Sep 08, 2010 9.174 9.346 9.047 9.062 20,708 -0.05(-0.57%)
Sep 07, 2010 9.548 9.593 9.115 9.115 18,048 -0.51(-5.28%)
Sep 03, 2010 9.346 9.645 9.167 9.623 33,796 +0.38(+4.13%)
Sep 02, 2010 9.399 9.429 9.122 9.242 16,134 -0.20(-2.14%)
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.