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 (%)
Mar 28, 2013	10.79	10.88	10.70	10.87	44,594	+0.11(+1.05%)
Mar 27, 2013	10.74	10.84	10.69	10.76	83,031	-0.10(-0.96%)
Mar 26, 2013	11.05	11.05	10.67	10.87	14,110	-0.11(-1.03%)
Mar 25, 2013	10.59	10.98	10.55	10.98	21,336	+0.44(+4.18%)
Mar 22, 2013	10.53	10.69	10.50	10.54	17,847	+0.03(+0.31%)
Mar 21, 2013	10.67	10.68	10.45	10.51	25,145	-0.22(-2.02%)
Mar 20, 2013	10.82	10.82	10.64	10.72	12,005	-0.03(-0.30%)
Mar 19, 2013	10.87	10.98	10.71	10.75	17,570	-0.06(-0.59%)
Mar 18, 2013	10.88	11.01	10.75	10.82	28,753	-0.19(-1.75%)
Mar 15, 2013	10.76	11.12	10.62	11.01	113,868	+0.27(+2.54%)
Mar 14, 2013	10.51	10.79	10.51	10.74	84,626	+0.28(+2.68%)
Mar 13, 2013	10.74	10.74	10.42	10.46	25,260	-0.24(-2.25%)
Mar 12, 2013	10.86	10.86	10.69	10.70	47,416	-0.18(-1.62%)
Mar 11, 2013	10.91	11.01	10.83	10.87	25,950	-0.10(-0.88%)
Mar 08, 2013	10.90	11.01	10.74	10.97	33,824	+0.18(+1.63%)
Mar 07, 2013	11.04	11.08	10.73	10.79	41,948	-0.28(-2.53%)
Mar 06, 2013	11.08	11.21	10.95	11.07	65,295	+0.06(+0.58%)
Mar 05, 2013	10.99	11.16	10.82	11.01	90,587	+0.07(+0.66%)
Mar 04, 2013	10.87	11.02	10.79	10.94	64,301	+0.01(+0.07%)

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.