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
)
30.12
-1.07 (-3.43%)
Streaming Delayed Price
Updated: 1:39 PM EDT, Jun 10, 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 (%)
May 29, 2009
9.717
10.19
9.495
10.19
303,073
+0.55(+5.67%)
May 28, 2009
9.524
9.746
9.273
9.643
130,136
+0.25(+2.67%)
May 27, 2009
9.702
9.753
9.391
9.391
81,293
-0.38(-3.86%)
May 26, 2009
9.443
9.872
9.244
9.768
205,307
+0.17(+1.77%)
May 22, 2009
9.606
9.606
9.480
9.598
61,679
+0.01(+0.08%)
May 21, 2009
9.044
9.753
8.995
9.591
57,798
+0.38(+4.09%)
May 20, 2009
9.547
9.606
9.015
9.214
60,542
-0.26(-2.73%)
May 19, 2009
9.414
9.613
9.088
9.473
38,117
-0.12(-1.23%)
May 18, 2009
9.318
9.606
9.318
9.591
38,352
+0.41(+4.51%)
May 15, 2009
9.606
9.606
8.867
9.177
38,924
-0.37(-3.87%)
May 14, 2009
8.992
9.598
8.978
9.547
25,612
+0.64(+7.13%)
May 13, 2009
9.052
9.207
8.911
8.911
35,831
-0.32(-3.44%)
May 12, 2009
9.354
9.362
9.118
9.229
14,328
-0.13(-1.34%)
May 11, 2009
9.643
9.768
9.354
9.354
50,496
-0.35(-3.65%)
May 08, 2009
8.904
9.709
8.874
9.709
48,691
+1.00(+11.55%)
May 07, 2009
9.052
9.059
8.534
8.704
63,437
-0.17(-1.92%)
May 06, 2009
8.830
9.155
8.771
8.874
42,637
+0.19(+2.21%)
May 05, 2009
9.044
9.303
8.682
8.682
39,075
-0.45(-4.94%)
May 04, 2009
8.889
9.133
8.601
9.133
39,168
+0.57(+6.64%)
May 01, 2009
8.992
9.103
8.564
8.564
32,367
-0.43(-4.77%)
Apr 30, 2009
9.606
9.606
8.889
8.992
53,800
-0.56(-5.88%)
Apr 29, 2009
9.221
9.591
8.778
9.554
43,978
+0.37(+4.02%)
Apr 28, 2009
8.771
9.406
8.771
9.185
20,826
+0.30(+3.41%)
Apr 27, 2009
8.852
9.310
8.704
8.882
47,045
-0.18(-1.96%)
Apr 24, 2009
8.601
9.303
8.246
9.059
58,343
+0.66(+7.83%)
Apr 23, 2009
9.044
9.044
8.231
8.401
44,905
-0.61(-6.73%)
Apr 22, 2009
9.052
9.569
8.845
9.007
27,937
-0.27(-2.87%)
Apr 21, 2009
8.180
9.310
8.135
9.273
33,219
+1.27(+15.88%)
Apr 20, 2009
8.593
8.682
7.988
8.002
57,474
-0.86(-9.75%)
Apr 17, 2009
9.029
9.029
8.276
8.867
65,353
+0.00(+0.00%)
Apr 16, 2009
9.879
9.879
8.830
8.867
133,460
-0.89(-9.16%)
Apr 15, 2009
9.162
9.776
9.022
9.761
20,891
+0.56(+6.10%)
Apr 14, 2009
9.569
9.783
9.199
9.199
32,482
-0.60(-6.11%)
Apr 13, 2009
9.221
9.827
9.140
9.798
20,576
+0.40(+4.25%)
Apr 09, 2009
8.874
9.717
8.874
9.399
61,048
+0.75(+8.63%)
Apr 08, 2009
8.587
8.653
8.165
8.653
23,663
+0.03(+0.34%)
Apr 07, 2009
9.096
9.399
8.623
8.623
24,520
-0.61(-6.64%)
Apr 06, 2009
9.672
9.672
8.867
9.236
38,129
-0.55(-5.66%)
Apr 03, 2009
9.680
9.968
9.244
9.790
30,079
+0.13(+1.38%)
Apr 02, 2009
9.377
9.968
9.377
9.657
60,289
+0.55(+6.09%)
Apr 01, 2009
8.667
9.414
8.234
9.103
60,189
+0.26(+2.92%)
Mar 31, 2009
7.655
9.015
7.345
8.845
95,145
+1.34(+17.81%)
Mar 30, 2009
8.261
8.342
7.478
7.507
50,761
-2.11(-21.91%)
Mar 26, 2009
9.465
9.717
9.295
9.613
65,211
+0.30(+3.17%)
Mar 25, 2009
8.505
9.332
8.416
9.318
60,238
+0.88(+10.42%)
Mar 24, 2009
8.985
9.731
8.364
8.438
86,487
-0.67(-7.38%)
Mar 23, 2009
8.638
9.118
8.379
9.111
79,220
+0.99(+12.19%)
Mar 20, 2009
8.882
8.926
8.121
8.121
94,195
-0.69(-7.88%)
Mar 19, 2009
8.867
8.970
8.497
8.815
83,009
+0.10(+1.10%)
Mar 18, 2009
7.367
8.852
7.234
8.719
77,030
+1.33(+18.00%)
Mar 17, 2009
7.504
7.504
7.197
7.389
51,996
-0.01(-0.10%)
Mar 16, 2009
7.869
7.882
7.345
7.396
73,913
-0.35(-4.58%)
Mar 13, 2009
7.249
7.795
7.249
7.751
36,336
+0.53(+7.37%)
Mar 12, 2009
6.199
7.219
6.044
7.219
60,774
+1.00(+16.03%)
Mar 11, 2009
6.355
6.523
6.214
6.222
50,412
-0.06(-0.94%)
Mar 10, 2009
5.542
6.332
5.542
6.281
75,947
+0.91(+16.92%)
Mar 09, 2009
5.372
5.542
5.194
5.372
57,207
-0.09(-1.62%)
Mar 06, 2009
5.401
5.593
5.143
5.460
61,138
-0.11(-1.99%)
Mar 05, 2009
5.542
5.845
5.468
5.571
90,372
+0.01(+0.13%)
Mar 04, 2009
6.473
6.473
5.076
5.564
255,811
-1.12(-16.70%)
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
.