Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Bancorp [Nc]
(NQ:
FBNC
)
31.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
9.900
10.07
9.900
10.07
22,723
+0.14(+1.44%)
Oct 28, 2010
10.09
10.09
9.907
9.922
19,679
-0.09(-0.90%)
Oct 27, 2010
9.967
10.18
9.967
10.01
27,209
-0.03(-0.30%)
Oct 25, 2010
10.16
10.19
10.01
10.04
20,854
+0.06(+0.60%)
Oct 22, 2010
10.02
10.06
9.945
9.982
21,757
+0.04(+0.38%)
Oct 21, 2010
10.34
10.34
9.817
9.945
22,899
-0.32(-3.08%)
Oct 20, 2010
10.04
10.31
9.877
10.26
20,153
+0.33(+3.33%)
Oct 19, 2010
9.915
10.25
9.870
9.930
18,246
-0.20(-2.00%)
Oct 18, 2010
9.817
10.13
9.720
10.13
26,507
+0.30(+3.06%)
Oct 15, 2010
10.08
10.08
9.704
9.832
56,660
-0.12(-1.21%)
Oct 14, 2010
10.10
10.10
9.569
9.952
36,311
-0.19(-1.85%)
Oct 13, 2010
9.982
10.20
9.699
10.14
31,763
+0.19(+1.89%)
Oct 12, 2010
10.10
10.10
9.877
9.952
15,974
-0.21(-2.07%)
Oct 11, 2010
10.45
10.45
9.855
10.16
15,454
-0.26(-2.52%)
Oct 08, 2010
9.952
10.55
9.952
10.43
23,151
+0.16(+1.54%)
Oct 07, 2010
10.49
10.49
10.10
10.27
27,524
-0.16(-1.51%)
Oct 06, 2010
10.31
10.64
10.14
10.43
40,448
+0.05(+0.51%)
Oct 05, 2010
9.907
10.41
9.682
10.37
66,773
+0.62(+6.40%)
Oct 04, 2010
10.39
10.39
9.727
9.749
54,590
-0.71(-6.76%)
Oct 01, 2010
10.25
10.46
10.10
10.46
37,282
+0.22(+2.13%)
Sep 30, 2010
10.06
10.29
9.892
10.24
38,013
+0.25(+2.48%)
Sep 29, 2010
9.990
10.08
9.742
9.990
31,944
-0.06(-0.60%)
Sep 28, 2010
9.855
10.08
9.622
10.05
52,392
+0.26(+2.61%)
Sep 27, 2010
9.884
10.06
9.712
9.794
34,838
-0.11(-1.13%)
Sep 24, 2010
9.219
9.907
9.219
9.907
64,366
+0.90(+9.95%)
Sep 23, 2010
9.040
9.257
9.003
9.010
36,772
-0.13(-1.39%)
Sep 22, 2010
9.115
9.286
9.018
9.137
16,814
+0.01(+0.08%)
Sep 21, 2010
9.339
9.384
9.130
9.130
26,626
-0.19(-2.08%)
Sep 20, 2010
9.070
9.361
8.965
9.324
82,767
+0.27(+2.97%)
Sep 17, 2010
9.204
9.227
9.003
9.055
68,436
-0.34(-3.58%)
Sep 15, 2010
9.354
9.508
9.234
9.391
14,018
-0.01(-0.16%)
Sep 14, 2010
9.645
9.645
9.354
9.406
22,271
-0.24(-2.48%)
Sep 13, 2010
9.055
9.690
9.025
9.645
61,073
+0.65(+7.23%)
Sep 10, 2010
9.130
9.189
8.965
8.995
37,039
-0.13(-1.39%)
Sep 09, 2010
9.227
9.354
9.010
9.122
32,074
+0.07(+0.74%)
Sep 08, 2010
9.167
9.339
9.040
9.055
20,725
-0.05(-0.57%)
Sep 07, 2010
9.540
9.585
9.107
9.107
18,063
-0.51(-5.28%)
Sep 03, 2010
9.339
9.638
9.159
9.615
33,824
+0.38(+4.13%)
Sep 02, 2010
9.391
9.421
9.115
9.234
16,147
-0.20(-2.14%)
Sep 01, 2010
9.204
9.436
9.032
9.436
51,070
+0.37(+4.04%)
Aug 31, 2010
9.152
9.212
8.973
9.070
44,184
-0.10(-1.14%)
Aug 30, 2010
9.585
9.585
9.107
9.174
97,250
-0.49(-5.10%)
Aug 27, 2010
9.331
9.697
9.331
9.667
35,280
+0.46(+5.03%)
Aug 26, 2010
9.518
9.555
9.122
9.204
21,562
-0.25(-2.61%)
Aug 25, 2010
9.010
9.488
9.010
9.451
35,105
+0.35(+3.86%)
Aug 24, 2010
8.995
9.391
8.995
9.100
45,517
-0.04(-0.41%)
Aug 23, 2010
9.585
9.585
9.130
9.137
33,043
-0.41(-4.30%)
Aug 20, 2010
9.533
9.780
9.346
9.548
62,319
-0.01(-0.16%)
Aug 19, 2010
10.04
10.23
9.548
9.563
80,239
-0.55(-5.46%)
Aug 18, 2010
10.17
10.28
10.03
10.12
33,524
-0.10(-0.95%)
Aug 17, 2010
10.06
10.35
10.06
10.21
51,840
+0.28(+2.86%)
Aug 16, 2010
9.765
9.959
9.727
9.929
35,358
+0.16(+1.68%)
Aug 13, 2010
10.12
10.29
9.742
9.765
51,056
-0.39(-3.83%)
Aug 12, 2010
10.26
10.38
10.09
10.15
50,485
-0.14(-1.38%)
Aug 11, 2010
10.90
11.06
10.27
10.30
103,889
-0.77(-6.95%)
Aug 10, 2010
11.30
11.48
11.04
11.06
73,022
-0.41(-3.58%)
Aug 09, 2010
11.33
11.51
11.03
11.48
107,538
+0.24(+2.13%)
Aug 06, 2010
11.40
11.55
10.98
11.24
55,562
-0.34(-2.97%)
Aug 05, 2010
11.72
11.89
11.51
11.58
44,546
-0.28(-2.33%)
Aug 04, 2010
11.95
12.05
11.77
11.86
37,178
-0.07(-0.63%)
Aug 03, 2010
12.09
12.40
11.90
11.93
51,251
-0.25(-2.08%)
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
.