Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp [Nc] (NQ: FBNC )

32.60 +0.35 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.