FBNC

First Bancorp Historical Stock Prices

$18.04
*  
0.44
2.5%
Get FBNC Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading FBNC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.52  18.06  17.39  18.04 44,444
10/30/2014 17.52 18.06 17.39 18.04 44,444
10/29/2014 18 18 17.47 17.6 39,699
10/28/2014 17.18 18 17.18 18 35,035
10/27/2014 17.1 17.406 17.01 17.02 15,975
10/24/2014 17.25 17.67 17.09 17.23 29,067
10/23/2014 16.75 17.2 16.74 17.12 33,846
10/22/2014 17 17.02 16.48 16.68 25,716
10/21/2014 16.85 17.21 16.85 17.21 14,579
10/20/2014 16.96 17.1 16.55 16.77 27,052
10/17/2014 17.74 17.74 16.97 17.02 28,592
10/16/2014 17.2 17.64 17.2 17.46 36,318
10/15/2014 17.1 17.42 16.5 17.28 46,364
10/14/2014 17 17.26 16.85 17.24 53,879
10/13/2014 16.12 17 16.12 16.87 28,186
10/10/2014 15.55 16.41 15.55 16.09 41,221
10/09/2014 16.03 16.03 15.66 15.67 92,516
10/08/2014 16 16.32 15.91 16.24 38,980
10/07/2014 16 16.17 16 16 17,620
10/06/2014 16.16 16.26 16.01 16.02 10,050
10/03/2014 16.4 16.58 16.05 16.17 24,696
10/02/2014 16.01 16.34 16.01 16.23 18,196
10/01/2014 16 16.26 16 16 62,512
09/30/2014 16.21 16.33 16.02 16.02 57,637
09/29/2014 16.17 16.41 16.17 16.28 25,009
09/26/2014 16.25 16.42 16.16 16.41 15,310
09/25/2014 16.4 16.45 16.17 16.3 33,960
09/24/2014 16.32 16.5 16.32 16.47 12,787
09/23/2014 16.55 16.78 16.25 16.36 34,545
09/22/2014 16.83 16.96 16.53 16.6 28,028
09/19/2014 17.27 17.27 16.65 16.96 71,089
09/18/2014 16.85 17.15 16.72 17.09 16,121
09/17/2014 16.94 17.01 16.3901 16.83 21,082
09/16/2014 16.83 17.035 16.73 16.91 22,424
09/15/2014 17.27 17.27 16.94 16.97 29,899
09/12/2014 17.5 17.5 17 17.36 25,147
09/11/2014 17.21 17.575 17.17 17.5 19,003
09/10/2014 17.07 17.39 17.07 17.39 10,908
09/09/2014 17.48 17.67 17.07 17.08 16,872
09/08/2014 17.5 17.57 17.32 17.56 8,538
09/05/2014 17.3 17.58 17.3 17.45 8,891
09/04/2014 17.4 17.72 17.34 17.41 14,761
09/03/2014 17.79 17.81 17.34 17.42 21,333
09/02/2014 17.77 17.94 17.63 17.77 43,465
08/29/2014 17.66 17.8 17.51 17.77 42,169
08/28/2014 17.65 17.831 17.59 17.62 43,221
08/27/2014 17.6 17.85 17.55 17.75 45,747
08/26/2014 17.43 17.65 17.4 17.55 47,604
08/25/2014 16.92 17.449 16.92 17.32 49,595
08/22/2014 16.98 17 16.8 16.88 14,744
08/21/2014 16.78 16.99 16.5301 16.98 17,931
08/20/2014 16.66 16.91 16.51 16.85 38,123
08/19/2014 16.73 16.84 16.7 16.77 62,814
08/18/2014 16.81 16.81 16.55 16.77 16,186
08/15/2014 16.94 16.94 16.18 16.56 30,222
08/14/2014 16.45 16.96 16.45 16.7 13,545
08/13/2014 16.38 16.53 16.26 16.47 17,448
08/12/2014 16.43 16.5375 16.23 16.34 15,104
08/11/2014 16.43 16.78 16.407 16.56 13,792
08/08/2014 16.24 16.4825 16.23 16.37 16,004
08/07/2014 16.38 16.62 16.22 16.28 18,799
08/06/2014 16.24 16.55 16.24 16.38 39,279
08/05/2014 16.02 16.435 15.89 16.31 22,165
08/04/2014 16.09 16.24 15.87 16.16 42,072
08/01/2014 16.14 16.9999 16 16.03 38,079
07/31/2014 16.03 16.24 16.01 16.08 38,582
07/30/2014 16.53 16.53 16.22 16.24 21,840
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?