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

First Bancorp [Nc] (NQ: FBNC )

32.25 +0.44 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2011 7.509 7.723 7.325 7.470 48,904 -0.06(-0.81%)
Aug 30, 2011 7.639 7.808 7.379 7.532 52,102 -0.17(-2.19%)
Aug 29, 2011 7.126 7.731 7.026 7.700 51,353 +0.65(+9.24%)
Aug 26, 2011 6.658 7.187 6.566 7.049 39,905 +0.34(+5.02%)
Aug 25, 2011 7.356 7.356 6.605 6.712 56,250 -0.55(-7.59%)
Aug 24, 2011 7.041 7.294 6.819 7.264 32,354 +0.18(+2.49%)
Aug 23, 2011 6.474 7.141 6.474 7.087 45,775 +0.64(+9.99%)
Aug 22, 2011 6.474 6.474 6.183 6.444 34,532 +0.24(+3.83%)
Aug 19, 2011 6.375 6.796 6.168 6.206 79,720 -0.25(-3.91%)
Aug 18, 2011 6.835 6.987 6.451 6.459 82,653 -0.54(-7.67%)
Aug 17, 2011 7.034 7.241 6.919 6.995 28,719 -0.02(-0.22%)
Aug 16, 2011 7.317 7.356 6.919 7.011 38,356 -0.31(-4.19%)
Aug 15, 2011 7.118 7.325 6.981 7.317 36,506 +0.32(+4.60%)
Aug 12, 2011 7.379 7.379 6.942 6.995 56,969 -0.35(-4.80%)
Aug 11, 2011 6.934 7.624 6.934 7.348 74,804 +0.48(+6.91%)
Aug 10, 2011 7.386 7.578 6.720 6.873 70,629 -0.79(-10.30%)
Aug 09, 2011 7.631 7.961 6.842 7.662 100,715 +0.66(+9.41%)
Aug 08, 2011 7.363 7.991 6.949 7.003 128,612 -0.54(-7.11%)
Aug 05, 2011 7.693 7.930 7.509 7.539 50,743 -0.01(-0.10%)
Aug 04, 2011 7.509 7.907 7.509 7.547 81,423 -0.07(-0.91%)
Aug 03, 2011 7.440 7.739 7.394 7.616 61,910 +0.22(+3.01%)
Aug 02, 2011 7.700 7.900 7.394 7.394 58,331 -0.15(-1.93%)
Aug 01, 2011 7.662 7.662 7.470 7.539 51,426 -0.01(-0.10%)
Jul 29, 2011 7.624 7.662 7.539 7.547 27,007 -0.11(-1.50%)
Jul 28, 2011 7.547 7.662 7.516 7.662 69,036 +0.18(+2.35%)
Jul 27, 2011 7.616 7.662 7.463 7.486 125,816 -0.15(-2.01%)
Jul 26, 2011 7.670 7.828 7.601 7.639 51,077 +0.02(+0.20%)
Jul 25, 2011 7.884 7.884 7.601 7.624 55,146 -0.21(-2.74%)
Jul 22, 2011 7.869 7.991 7.769 7.838 14,633 -0.15(-1.92%)
Jul 21, 2011 7.930 8.045 7.905 7.991 28,804 +0.14(+1.76%)
Jul 20, 2011 8.045 8.045 7.831 7.854 25,489 -0.19(-2.38%)
Jul 19, 2011 7.938 8.076 7.854 8.045 50,638 +0.16(+2.04%)
Jul 18, 2011 8.168 8.283 7.877 7.884 21,761 -0.27(-3.29%)
Jul 15, 2011 8.512 8.512 8.122 8.152 201,201 -0.34(-4.06%)
Jul 14, 2011 8.666 8.666 8.451 8.497 24,699 -0.18(-2.03%)
Jul 13, 2011 8.650 8.689 8.413 8.673 22,943 +0.10(+1.16%)
Jul 12, 2011 8.520 8.788 8.484 8.574 23,345 +0.05(+0.54%)
Jul 11, 2011 8.620 8.788 8.505 8.528 24,040 -0.21(-2.45%)
Jul 08, 2011 8.834 8.834 8.512 8.742 55,250 -0.25(-2.73%)
Jul 07, 2011 8.398 9.094 8.398 8.988 59,530 +0.63(+7.52%)
Jul 06, 2011 8.045 8.375 8.014 8.359 35,078 +0.27(+3.31%)
Jul 05, 2011 7.968 8.099 7.968 8.091 26,372 +0.11(+1.34%)
Jul 01, 2011 7.884 8.091 7.838 7.984 49,831 +0.14(+1.76%)
Jun 30, 2011 7.869 8.007 7.800 7.846 54,891 +0.03(+0.39%)
Jun 29, 2011 8.114 8.114 7.746 7.815 25,904 -0.25(-3.04%)
Jun 28, 2011 8.129 8.321 7.976 8.060 76,003 -0.00(-0.00%)
Jun 27, 2011 7.787 8.197 7.779 8.060 43,297 +0.27(+3.52%)
Jun 24, 2011 8.167 8.253 7.749 7.787 156,743 -0.38(-4.66%)
Jun 23, 2011 8.213 8.213 8.043 8.167 17,144 -0.14(-1.65%)
Jun 22, 2011 8.730 8.920 8.213 8.304 26,364 -0.49(-5.54%)
Jun 21, 2011 8.418 8.821 8.365 8.790 30,374 +0.43(+5.19%)
Jun 20, 2011 8.289 8.380 7.962 8.357 30,093 +0.24(+3.00%)
Jun 17, 2011 8.121 8.296 8.022 8.114 82,015 +0.08(+0.95%)
Jun 16, 2011 7.855 8.114 7.718 8.038 52,180 +0.26(+3.32%)
Jun 15, 2011 7.924 8.015 7.695 7.779 29,719 -0.24(-2.94%)
Jun 14, 2011 7.939 8.045 7.809 8.015 22,411 +0.27(+3.43%)
Jun 13, 2011 7.733 7.878 7.695 7.749 22,553 +0.07(+0.89%)
Jun 10, 2011 7.604 7.886 7.467 7.680 57,684 +0.00(+0.00%)
Jun 09, 2011 8.289 8.289 7.521 7.680 64,290 -0.55(-6.65%)
Jun 08, 2011 8.281 8.334 8.213 8.228 21,748 -0.11(-1.37%)
Jun 07, 2011 8.387 8.471 8.281 8.342 34,732 -0.02(-0.27%)
Jun 06, 2011 8.281 8.441 7.984 8.365 46,144 +0.08(+0.92%)
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.