Indicators

First Bancorp [Nc] (NQ: FBNC )

30.10 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.12	41.25	40.06	41.06	58,106	+0.18(+0.43%)
May 27, 2021	40.70	41.36	40.68	40.89	90,593	+0.68(+1.68%)
May 26, 2021	39.65	40.36	38.32	40.21	66,570	+0.80(+2.02%)
May 25, 2021	41.22	41.52	39.35	39.42	127,130	-1.55(-3.77%)
May 24, 2021	42.12	42.12	40.85	40.96	71,304	-1.05(-2.49%)
May 21, 2021	41.38	42.15	40.93	42.01	85,409	+1.07(+2.62%)
May 20, 2021	40.79	41.17	40.31	40.93	82,430	+0.03(+0.07%)
May 19, 2021	40.49	41.10	39.73	40.91	84,752	-0.01(-0.02%)
May 18, 2021	41.85	42.19	40.88	40.92	58,114	-1.13(-2.69%)
May 17, 2021	41.42	42.29	41.07	42.05	34,774	+0.42(+1.00%)
May 14, 2021	41.60	41.80	41.18	41.63	54,585	+0.39(+0.94%)
May 13, 2021	39.47	41.64	38.92	41.24	105,068	+1.77(+4.48%)
May 12, 2021	40.50	41.06	39.33	39.47	63,185	-0.86(-2.13%)
May 11, 2021	40.29	40.99	40.19	40.33	49,874	-0.48(-1.18%)
May 10, 2021	41.92	42.45	40.77	40.81	134,870	-1.25(-2.97%)
May 07, 2021	41.19	42.12	40.93	42.06	67,948	+0.36(+0.87%)
May 06, 2021	40.92	41.75	40.44	41.70	79,390	+0.80(+1.95%)
May 05, 2021	40.56	41.07	40.17	40.91	56,363	+0.31(+0.75%)
May 04, 2021	40.31	40.72	39.59	40.60	72,578	+0.28(+0.69%)

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.