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

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
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 (%)
Aug 30, 2002 8.373 8.374 8.292 8.295 5,481 +0.09(+1.04%)
Aug 29, 2002 8.292 8.407 8.210 8.210 3,105 +0.06(+0.73%)
Aug 28, 2002 8.131 8.538 8.131 8.151 33,962 -0.11(-1.35%)
Aug 27, 2002 8.325 8.391 8.177 8.263 9,541 -0.06(-0.67%)
Aug 26, 2002 8.226 8.325 8.226 8.318 5,278 +0.08(+0.92%)
Aug 23, 2002 8.242 8.325 8.242 8.243 15,631 -0.08(-0.99%)
Aug 22, 2002 8.325 8.325 8.324 8.325 2,233 +0.00(+0.00%)
Aug 21, 2002 8.292 8.325 8.177 8.325 2,842 +0.18(+2.18%)
Aug 20, 2002 8.136 8.259 8.131 8.148 4,263 -0.18(-2.13%)
Aug 16, 2002 8.226 8.325 8.226 8.325 2,030 +0.00(+0.00%)
Aug 15, 2002 8.243 8.325 8.128 8.325 7,308 +0.09(+1.04%)
Aug 14, 2002 8.210 8.299 8.190 8.240 5,075 +0.01(+0.08%)
Aug 13, 2002 8.275 8.276 8.226 8.233 4,466 -0.03(-0.32%)
Aug 12, 2002 8.325 8.325 8.259 8.259 2,233 +0.05(+0.60%)
Aug 07, 2002 8.456 8.456 8.128 8.210 5,684 -0.08(-0.99%)
Aug 06, 2002 8.242 8.374 8.177 8.292 11,165 +0.20(+2.52%)
Aug 05, 2002 8.046 8.210 8.046 8.088 15,022 -0.04(-0.48%)
Aug 02, 2002 8.128 8.240 7.885 8.128 11,165 +0.16(+2.07%)
Aug 01, 2002 8.016 8.210 7.963 7.963 26,999 -0.09(-1.06%)
Jul 31, 2002 7.964 8.292 7.935 8.049 22,736 +0.09(+1.07%)
Jul 30, 2002 7.717 7.964 7.586 7.964 12,180 +0.08(+1.04%)
Jul 29, 2002 7.964 7.964 7.602 7.882 49,736 +0.22(+2.92%)
Jul 26, 2002 7.799 7.960 7.570 7.658 9,338 +0.17(+2.33%)
Jul 25, 2002 7.947 7.947 7.343 7.484 27,202 -0.23(-3.02%)
Jul 24, 2002 7.389 7.717 7.228 7.717 30,044 +0.26(+3.52%)
Jul 23, 2002 8.046 8.046 7.455 7.455 69,630 -0.59(-7.35%)
Jul 22, 2002 8.006 8.046 7.688 8.046 22,736 +0.22(+2.86%)
Jul 19, 2002 8.046 8.309 7.799 7.822 65,773 -0.63(-7.50%)
Jul 17, 2002 8.256 8.456 8.085 8.456 52,578 +0.19(+2.30%)
Jul 12, 2002 8.519 8.519 8.210 8.266 15,834 -0.10(-1.14%)
Jul 11, 2002 8.374 8.486 8.213 8.361 10,353 -0.01(-0.16%)
Jul 10, 2002 8.473 8.476 8.259 8.374 11,368 +0.11(+1.39%)
Jul 09, 2002 8.489 8.489 8.259 8.259 19,488 -0.23(-2.71%)
Jul 08, 2002 8.666 8.666 8.489 8.489 22,330 -0.18(-2.05%)
Jul 05, 2002 8.785 8.867 8.666 8.666 3,045 -0.04(-0.42%)
Jul 04, 2002 8.781 8.781 8.220 8.703 23,954 +0.00(+0.00%)
Jul 03, 2002 8.781 8.781 8.220 8.703 23,954 -0.08(-0.90%)
Jul 02, 2002 8.502 9.031 8.502 8.781 33,292 -0.12(-1.40%)
Jul 01, 2002 8.995 8.995 8.578 8.906 25,172 -0.13(-1.42%)
Jun 28, 2002 8.538 9.038 8.437 9.034 97,239 +0.50(+5.81%)
Jun 27, 2002 8.506 8.555 8.374 8.538 17,458 +0.14(+1.64%)
Jun 26, 2002 8.374 8.621 8.213 8.400 27,608 -0.20(-2.37%)
Jun 25, 2002 8.598 8.614 8.473 8.604 32,683 +0.24(+2.83%)
Jun 21, 2002 8.259 8.325 8.235 8.368 24,766 +0.16(+1.92%)
Jun 20, 2002 8.161 8.240 8.161 8.210 11,774 +0.07(+0.81%)
Jun 19, 2002 8.029 8.144 7.923 8.144 21,112 +0.23(+2.86%)
Jun 18, 2002 7.947 8.013 7.891 7.918 20,097 -0.02(-0.29%)
Jun 17, 2002 7.816 7.941 7.652 7.941 9,338 +0.19(+2.50%)
Jun 14, 2002 7.553 7.750 7.553 7.747 17,255 -0.03(-0.38%)
Jun 12, 2002 7.681 7.780 7.474 7.777 27,811 +0.14(+1.85%)
Jun 11, 2002 7.727 7.727 7.409 7.635 18,473 +0.22(+3.01%)
Jun 10, 2002 7.685 7.717 7.402 7.412 16,849 -0.01(-0.08%)
Jun 07, 2002 7.231 7.717 7.228 7.419 37,555 +0.17(+2.40%)
Jun 06, 2002 7.484 7.586 7.245 7.245 27,811 -0.31(-4.09%)
Jun 05, 2002 7.747 7.747 7.471 7.553 14,413 -0.02(-0.22%)
May 31, 2002 7.701 7.793 7.570 7.570 27,811 -0.51(-6.30%)
May 28, 2002 8.147 8.279 8.079 8.079 40,600 -0.07(-0.81%)
May 27, 2002 8.213 8.364 8.144 8.144 7,308 +0.00(+0.00%)
May 24, 2002 8.213 8.364 8.144 8.144 7,308 -0.07(-0.84%)
May 23, 2002 8.207 8.374 8.161 8.213 32,886 -0.32(-3.77%)
May 22, 2002 8.210 8.538 8.144 8.535 8,323 +0.37(+4.55%)
May 21, 2002 8.210 8.325 8.144 8.164 19,894 -0.15(-1.76%)
May 20, 2002 8.292 8.397 8.210 8.310 39,788 -0.19(-2.23%)
May 17, 2002 8.213 8.535 8.210 8.499 63,134 +0.16(+1.89%)
May 16, 2002 8.243 8.538 8.210 8.341 46,284 -0.03(-0.39%)
May 15, 2002 8.210 8.538 8.203 8.374 40,397 -0.16(-1.89%)
May 14, 2002 8.532 8.535 8.217 8.535 16,443 +0.23(+2.73%)
May 13, 2002 8.210 8.535 8.210 8.309 55,623 +0.14(+1.69%)
May 10, 2002 8.246 8.489 8.144 8.171 17,864 -0.07(-0.88%)
May 09, 2002 8.354 8.535 8.210 8.243 17,661 -0.10(-1.18%)
May 08, 2002 8.210 8.354 8.075 8.341 28,623 +0.13(+1.60%)
May 07, 2002 8.177 8.210 8.069 8.210 6,902 +0.16(+2.04%)
May 06, 2002 8.111 8.207 8.046 8.046 19,285 -0.05(-0.61%)
May 03, 2002 8.194 8.194 8.046 8.095 28,420 -0.02(-0.20%)
May 02, 2002 8.110 8.111 8.095 8.111 51,563 +0.13(+1.60%)
May 01, 2002 8.111 8.111 7.964 7.983 16,037 -0.14(-1.78%)
Apr 30, 2002 7.849 8.128 7.849 8.128 42,021 +0.33(+4.21%)
Apr 29, 2002 7.882 7.882 7.799 7.799 2,436 -0.13(-1.66%)
Apr 26, 2002 7.868 8.079 7.868 7.931 24,766 +0.05(+0.63%)
Apr 25, 2002 7.992 7.997 7.859 7.882 19,894 +0.00(+0.00%)
Apr 24, 2002 7.865 7.882 7.771 7.882 9,135 +0.03(+0.42%)
Apr 23, 2002 7.556 7.849 7.556 7.849 11,368 -0.03(-0.38%)
Apr 22, 2002 7.882 7.882 7.556 7.878 9,947 +0.08(+1.01%)
Apr 19, 2002 7.799 7.882 7.799 7.799 3,451 -0.03(-0.42%)
Apr 18, 2002 7.882 7.882 7.832 7.832 1,218 -0.05(-0.62%)
Apr 17, 2002 7.882 7.882 7.882 7.882 1,827 +0.00(+0.00%)
Apr 16, 2002 7.882 7.882 7.881 7.881 6,293 +0.08(+1.04%)
Apr 15, 2002 7.816 7.882 7.635 7.800 11,571 -0.08(-1.04%)
Apr 12, 2002 7.849 7.882 7.780 7.882 18,270 +0.11(+1.48%)
Apr 11, 2002 7.882 7.882 7.717 7.767 10,962 -0.10(-1.33%)
Apr 10, 2002 7.617 7.872 7.617 7.872 31,668 +0.20(+2.66%)
Apr 09, 2002 7.714 7.717 7.599 7.668 18,879 +0.04(+0.47%)
Apr 08, 2002 7.455 7.685 7.455 7.632 9,744 +0.11(+1.48%)
Apr 05, 2002 7.501 7.520 7.176 7.520 11,774 +0.10(+1.33%)
Apr 04, 2002 7.176 7.422 7.176 7.422 5,887 +0.10(+1.35%)
Apr 03, 2002 7.461 7.461 7.176 7.323 9,947 +0.00(+0.00%)
Apr 02, 2002 7.392 7.714 7.323 7.323 8,323 -0.09(-1.20%)
Apr 01, 2002 7.488 7.635 7.389 7.412 11,774 -0.08(-1.10%)
Mar 29, 2002 7.553 7.796 7.488 7.494 10,353 +0.00(+0.00%)
Mar 28, 2002 7.553 7.796 7.488 7.494 10,353 -0.26(-3.39%)
Mar 27, 2002 7.708 7.796 7.708 7.757 7,511 +0.04(+0.51%)
Mar 26, 2002 7.714 7.717 7.405 7.717 11,165 +0.31(+4.21%)
Mar 25, 2002 7.225 7.717 7.215 7.405 34,916 +0.18(+2.50%)
Mar 22, 2002 7.225 7.225 7.225 7.225 8,932 +0.00(+0.00%)
Mar 21, 2002 7.225 7.225 7.225 7.225 6,090 +0.00(+0.00%)
Mar 20, 2002 7.225 7.225 7.225 7.225 609 +0.00(+0.00%)
Mar 19, 2002 7.166 7.225 7.166 7.225 9,744 +0.00(+0.00%)
Mar 18, 2002 7.218 7.225 7.166 7.225 46,690 +0.06(+0.78%)
Mar 15, 2002 7.061 7.218 7.061 7.169 39,788 -0.05(-0.68%)
Mar 14, 2002 7.215 7.218 7.172 7.218 20,300 +0.07(+0.96%)
Mar 13, 2002 7.018 7.217 7.015 7.149 22,736 -0.04(-0.50%)
Mar 12, 2002 6.979 7.185 6.979 7.185 20,503 +0.08(+1.06%)
Mar 11, 2002 7.126 7.130 7.061 7.110 7,308 +0.07(+0.93%)
Mar 08, 2002 7.008 7.126 7.008 7.044 10,962 +0.03(+0.47%)
Mar 07, 2002 7.008 7.011 6.979 7.011 5,684 +0.00(+0.05%)
Mar 06, 2002 6.929 7.011 6.929 7.008 9,135 +0.05(+0.66%)
Mar 05, 2002 7.028 7.028 6.962 6.962 3,857 +0.05(+0.71%)
Mar 04, 2002 6.896 7.044 6.896 6.913 20,503 +0.05(+0.72%)
Mar 01, 2002 6.650 6.949 6.650 6.864 12,180 +0.11(+1.55%)
Feb 28, 2002 6.850 6.942 6.634 6.758 30,044 -0.02(-0.24%)
Feb 27, 2002 6.919 6.981 6.775 6.775 6,902 -0.12(-1.76%)
Feb 26, 2002 6.962 7.070 6.798 6.896 13,398 -0.07(-0.94%)
Feb 25, 2002 7.192 7.192 6.913 6.962 7,917 -0.23(-3.20%)
Feb 22, 2002 6.900 7.225 6.896 7.192 13,195 +0.30(+4.29%)
Feb 21, 2002 6.798 6.952 6.798 6.896 9,338 -0.07(-0.94%)
Feb 20, 2002 6.946 6.962 6.837 6.962 9,135 +0.02(+0.28%)
Feb 19, 2002 6.831 6.946 6.831 6.942 2,639 +0.03(+0.47%)
Feb 18, 2002 6.888 6.962 6.831 6.910 21,315 +0.00(+0.00%)
Feb 15, 2002 6.888 6.962 6.831 6.910 21,315 +0.03(+0.43%)
Feb 14, 2002 6.896 6.896 6.880 6.880 5,684 -0.03(-0.47%)
Feb 13, 2002 6.979 6.979 6.896 6.913 18,270 -0.02(-0.24%)
Feb 12, 2002 6.949 7.133 6.900 6.929 15,631 -0.07(-1.03%)
Feb 11, 2002 7.061 7.061 6.998 7.001 4,263 -0.06(-0.84%)
Feb 08, 2002 7.126 7.126 7.028 7.061 20,706 -0.07(-0.92%)
Feb 07, 2002 7.264 7.264 7.126 7.126 7,714 -0.09(-1.24%)
Feb 06, 2002 7.327 7.327 7.126 7.216 7,105 +0.04(+0.56%)
Feb 05, 2002 7.205 7.205 7.176 7.176 3,654 -0.07(-0.91%)
Feb 04, 2002 7.284 7.356 7.222 7.241 22,736 -0.04(-0.59%)
Feb 01, 2002 7.382 7.382 7.258 7.284 5,684 +0.00(+0.00%)
Jan 31, 2002 7.274 7.304 7.159 7.284 15,631 +0.14(+1.98%)
Jan 30, 2002 7.185 7.225 7.077 7.143 8,932 -0.04(-0.59%)
Jan 29, 2002 7.185 7.185 7.185 7.185 1,421 -0.09(-1.22%)
Jan 28, 2002 7.402 7.402 7.225 7.274 10,353 +0.00(+0.00%)
Jan 25, 2002 7.397 7.402 7.225 7.274 11,165 -0.01(-0.09%)
Jan 24, 2002 7.340 7.340 7.205 7.281 13,398 -0.01(-0.14%)
Jan 23, 2002 7.290 7.290 7.290 7.290 1,015 +0.07(+0.91%)
Jan 22, 2002 7.371 7.371 7.159 7.225 6,090 +0.08(+1.15%)
Jan 21, 2002 7.373 7.373 7.143 7.143 5,887 +0.00(+0.00%)
Jan 18, 2002 7.373 7.373 7.143 7.143 5,887 -0.08(-1.05%)
Jan 17, 2002 7.282 7.282 7.218 7.218 5,075 -0.08(-1.04%)
Jan 16, 2002 7.176 7.366 7.176 7.294 5,481 -0.05(-0.63%)
Jan 15, 2002 7.258 7.340 7.258 7.340 2,233 +0.08(+1.09%)
Jan 14, 2002 7.335 7.335 7.261 7.261 10,759 -0.00(-0.05%)
Jan 11, 2002 7.340 7.340 7.261 7.264 2,639 -0.08(-1.03%)
Jan 10, 2002 7.299 7.340 7.261 7.340 4,872 -0.07(-0.89%)
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.