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

First Bancorp [Nc] (NQ: FBNC )

31.25 +0.84 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Apr 02, 2012 8.502 9.003 8.384 8.753 32,675 +0.19(+2.20%)
Mar 30, 2012 8.847 8.847 8.565 8.565 44,673 -0.19(-2.15%)
Mar 29, 2012 8.651 8.807 8.557 8.753 17,164 +0.02(+0.18%)
Mar 28, 2012 8.753 8.925 8.612 8.737 35,415 +0.02(+0.18%)
Mar 27, 2012 8.768 8.916 8.581 8.721 38,500 -0.01(-0.09%)
Mar 26, 2012 8.558 8.791 8.356 8.729 58,648 +0.27(+3.22%)
Mar 23, 2012 8.122 8.480 8.122 8.457 32,104 +0.31(+3.82%)
Mar 22, 2012 8.293 8.301 7.974 8.146 32,585 -0.20(-2.42%)
Mar 21, 2012 8.426 8.464 8.216 8.348 23,253 -0.03(-0.37%)
Mar 20, 2012 8.433 8.480 8.286 8.379 35,057 -0.13(-1.55%)
Mar 19, 2012 8.068 8.550 8.068 8.511 28,305 +0.39(+4.79%)
Mar 16, 2012 8.044 8.153 7.974 8.122 63,435 +0.11(+1.36%)
Mar 15, 2012 7.974 8.037 7.862 8.013 17,436 +0.02(+0.19%)
Mar 14, 2012 8.107 8.161 7.913 7.998 18,491 -0.12(-1.44%)
Mar 13, 2012 8.052 8.130 7.858 8.114 44,220 +0.18(+2.25%)
Mar 12, 2012 8.005 8.005 7.916 7.935 5,966 +0.10(+1.29%)
Mar 09, 2012 7.803 7.921 7.788 7.834 20,619 +0.03(+0.40%)
Mar 08, 2012 7.842 7.842 7.570 7.803 21,982 +0.03(+0.40%)
Mar 07, 2012 7.601 7.772 7.546 7.772 21,591 +0.26(+3.42%)
Mar 06, 2012 7.399 7.974 7.399 7.515 32,059 -0.02(-0.31%)
Mar 05, 2012 7.360 7.562 7.352 7.539 24,155 +0.19(+2.65%)
Mar 02, 2012 7.733 7.974 7.344 7.344 73,701 -0.38(-4.93%)
Mar 01, 2012 7.881 8.037 7.710 7.725 33,016 -0.05(-0.70%)
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%)
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.