Indicators

First Bancorp [Nc] (NQ: FBNC )

30.73 -0.17 (-0.55%)

Streaming Delayed Price Updated: 12:37 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.922	8.173	7.828	7.851	33,389	-0.10(-1.28%)
Apr 27, 2012	8.040	8.087	7.859	7.953	68,967	-0.23(-2.78%)
Apr 26, 2012	8.196	8.392	8.087	8.181	41,729	-0.02(-0.19%)
Apr 25, 2012	7.883	8.220	7.679	8.196	50,551	+0.47(+6.09%)
Apr 24, 2012	7.601	7.750	7.601	7.726	33,150	+0.13(+1.75%)
Apr 23, 2012	7.687	7.811	7.585	7.593	63,578	-0.28(-3.58%)
Apr 20, 2012	7.844	8.022	7.750	7.875	43,094	+0.20(+2.55%)
Apr 19, 2012	7.828	7.992	7.585	7.679	40,599	-0.16(-2.10%)
Apr 18, 2012	8.016	8.024	7.773	7.844	26,438	-0.24(-3.00%)
Apr 17, 2012	8.094	8.337	7.859	8.087	75,355	+0.05(+0.68%)
Apr 16, 2012	7.734	8.110	7.734	8.032	25,400	+0.33(+4.27%)
Apr 13, 2012	7.930	7.930	7.640	7.703	34,499	-0.27(-3.34%)
Apr 12, 2012	7.867	8.094	7.867	7.969	30,526	+0.08(+0.99%)
Apr 11, 2012	7.789	8.071	7.679	7.891	46,867	+0.19(+2.44%)
Apr 10, 2012	7.844	7.930	7.546	7.703	74,880	-0.16(-2.09%)
Apr 09, 2012	7.851	7.992	7.773	7.867	62,874	-0.19(-2.33%)
Apr 05, 2012	8.079	8.337	7.954	8.055	30,906	-0.05(-0.68%)
Apr 04, 2012	8.173	8.322	7.977	8.110	32,046	-0.21(-2.54%)
Apr 03, 2012	8.713	8.713	8.267	8.322	54,773	-0.43(-4.92%)

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.