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

First Bancorp [Nc] (NQ: FBNC )

30.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 29, 2012 8.169 8.309 7.780 7.780 58,052 -0.38(-4.67%)
Feb 28, 2012 8.223 8.317 8.130 8.161 25,544 -0.09(-1.04%)
Feb 27, 2012 8.200 8.371 8.169 8.247 27,904 -0.07(-0.84%)
Feb 24, 2012 8.550 8.659 8.309 8.317 21,706 -0.21(-2.46%)
Feb 23, 2012 8.309 8.534 8.169 8.527 25,901 +0.27(+3.30%)
Feb 22, 2012 8.706 8.783 8.254 8.254 32,478 -0.45(-5.18%)
Feb 21, 2012 8.768 8.846 8.698 8.706 22,235 -0.06(-0.71%)
Feb 17, 2012 8.558 8.869 8.371 8.768 174,779 +0.23(+2.73%)
Feb 16, 2012 8.029 8.558 8.029 8.534 19,378 +0.51(+6.30%)
Feb 15, 2012 8.371 8.371 8.013 8.029 27,127 -0.30(-3.64%)
Feb 14, 2012 8.620 8.620 8.286 8.332 25,985 -0.33(-3.86%)
Feb 13, 2012 8.589 8.675 8.511 8.667 42,027 +0.04(+0.45%)
Feb 10, 2012 8.496 8.643 8.496 8.628 17,852 +0.01(+0.09%)
Feb 09, 2012 8.675 8.675 8.511 8.620 21,464 -0.05(-0.54%)
Feb 08, 2012 8.573 8.745 8.527 8.667 34,012 +0.10(+1.18%)
Feb 07, 2012 8.573 8.682 8.496 8.566 22,452 -0.18(-2.05%)
Feb 06, 2012 8.752 8.776 8.729 8.745 10,800 -0.07(-0.79%)
Feb 03, 2012 8.776 8.869 8.698 8.815 65,280 +0.07(+0.80%)
Feb 02, 2012 8.815 8.822 8.682 8.745 24,612 -0.03(-0.35%)
Feb 01, 2012 8.908 9.001 8.752 8.776 77,403 -0.28(-3.09%)
Jan 31, 2012 9.134 9.141 8.870 9.056 21,140 -0.05(-0.60%)
Jan 30, 2012 9.017 9.180 9.001 9.110 23,058 -0.03(-0.34%)
Jan 27, 2012 9.071 9.211 9.071 9.141 40,859 +0.01(+0.09%)
Jan 26, 2012 9.141 9.141 8.846 9.134 47,054 +0.05(+0.51%)
Jan 25, 2012 9.087 9.110 8.916 9.087 33,847 +0.05(+0.60%)
Jan 24, 2012 8.955 9.079 8.815 9.032 25,240 -0.03(-0.34%)
Jan 23, 2012 9.064 9.118 8.885 9.064 27,665 +0.00(+0.00%)
Jan 20, 2012 8.885 9.064 8.869 9.064 41,746 +0.15(+1.66%)
Jan 19, 2012 8.947 8.947 8.760 8.916 20,028 -0.03(-0.35%)
Jan 18, 2012 8.737 8.947 8.667 8.947 38,171 +0.19(+2.13%)
Jan 17, 2012 8.869 8.900 8.710 8.760 36,550 -0.06(-0.71%)
Jan 13, 2012 8.713 8.869 8.667 8.822 31,656 -0.07(-0.79%)
Jan 12, 2012 8.838 8.892 8.682 8.892 46,417 +0.08(+0.88%)
Jan 11, 2012 8.776 8.861 8.698 8.815 63,657 +0.02(+0.27%)
Jan 10, 2012 8.799 8.830 8.690 8.791 67,636 +0.08(+0.89%)
Jan 09, 2012 8.729 8.737 8.636 8.713 32,090 +0.04(+0.45%)
Jan 06, 2012 8.791 8.795 8.597 8.675 39,288 -0.12(-1.33%)
Jan 05, 2012 8.643 8.908 8.612 8.791 51,754 +0.08(+0.89%)
Jan 04, 2012 8.581 8.791 8.519 8.713 38,039 +0.04(+0.45%)
Dec 30, 2011 8.791 8.830 8.612 8.675 52,035 -0.12(-1.33%)
Dec 29, 2011 8.651 8.830 8.651 8.791 30,513 +0.23(+2.63%)
Dec 28, 2011 8.861 8.861 8.503 8.566 42,094 -0.30(-3.34%)
Dec 27, 2011 8.799 8.884 8.784 8.861 20,775 +0.02(+0.26%)
Dec 23, 2011 8.854 8.869 8.707 8.838 14,618 +0.03(+0.35%)
Dec 21, 2011 8.815 8.884 8.575 8.807 44,290 -0.08(-0.87%)
Dec 20, 2011 8.714 8.923 8.545 8.884 117,027 +0.48(+5.70%)
Dec 19, 2011 8.869 8.884 8.344 8.405 45,087 -0.36(-4.06%)
Dec 16, 2011 8.838 8.838 8.575 8.761 87,778 +0.02(+0.27%)
Dec 15, 2011 8.691 8.861 8.305 8.738 64,738 +0.19(+2.26%)
Dec 14, 2011 8.004 8.552 8.004 8.545 66,977 +0.44(+5.43%)
Dec 13, 2011 8.606 8.722 8.050 8.104 48,565 -0.42(-4.98%)
Dec 12, 2011 8.622 8.622 8.282 8.529 28,181 -0.20(-2.30%)
Dec 09, 2011 8.205 8.861 8.205 8.730 44,880 +0.58(+7.11%)
Dec 08, 2011 8.498 8.622 8.104 8.150 55,694 -0.69(-7.78%)
Dec 07, 2011 8.915 8.915 8.592 8.838 42,750 -0.18(-1.97%)
Dec 06, 2011 8.962 9.078 8.792 9.016 73,902 +0.05(+0.52%)
Dec 05, 2011 8.923 9.132 8.653 8.969 52,170 +0.24(+2.74%)
Dec 02, 2011 8.668 8.769 8.444 8.730 39,788 +0.24(+2.82%)
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.