FBNC

Historical Stock Prices

$17.19
*  
0.19
1.09%
Get FBNC Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 17.31 17.38 17.15 17.19 29,103
07/10/2014 17.42 17.68 17.25 17.38 21,541
07/09/2014 17.86 17.86 17.5934 17.82 13,763
07/08/2014 17.99 17.99 17.48 17.73 36,604
07/07/2014 18.4 18.4 17.93 17.96 20,618
07/03/2014 18.2 18.61 18.18 18.53 11,540
07/02/2014 18.5 18.505 18.06 18.16 19,207
07/01/2014 18.44 18.82 18.38 18.47 56,027
06/30/2014 17.97 18.46 17.83 18.35 23,510
06/27/2014 18 18.34 17.715 18.1 167,460
06/26/2014 18.288 18.3 17.85 18.16 17,482
06/25/2014 17.76 18.38 17.69 18.25 30,704
06/24/2014 18 18.4 17.82 17.93 33,725
06/23/2014 18.27 18.27 17.99 18.08 25,758
06/20/2014 18.01 18.64 17.77 18.33 138,880
06/19/2014 17.67 18.02 17.5 17.9 19,959
06/18/2014 17.54 17.71 17.4 17.68 15,453
06/17/2014 17.37 17.98 17.314 17.6 26,409
06/16/2014 17.59 17.59 17.25 17.44 18,029
06/13/2014 18.16 18.23 17.54 17.68 17,880
06/12/2014 18.1 18.15 17.79 18.06 21,217
06/11/2014 18.47 18.47 18.02 18.18 22,099
06/10/2014 18.36 18.67 18.11 18.5 16,320
06/09/2014 17.89 18.49 17.87 18.48 47,961
06/06/2014 17.69 17.9 17.6 17.9 32,338
06/05/2014 17.2 17.58 17.13 17.54 56,874
06/04/2014 17.09 17.3 17.09 17.24 27,185
06/03/2014 17.45 17.7 17.1 17.19 78,238
06/02/2014 17.94 18.05 17.54 17.6 52,122
05/30/2014 18.47 18.58 17.89 18.08 49,685
05/29/2014 18.5 18.57 18.32 18.42 12,300
05/28/2014 18.3 18.81 18.03 18.52 43,514
05/27/2014 18.03 18.49 17.83 18.4 46,536
05/23/2014 17.76 17.91 17.43 17.87 21,215
05/22/2014 17.404 17.77 17.37 17.69 25,923
05/21/2014 17.48 17.84 17.2 17.55 44,089
05/20/2014 17.73 17.875 17.27 17.48 62,203
05/19/2014 17.37 17.9 17.36 17.88 32,569
05/16/2014 17.2 17.5 17.086 17.5 33,121
05/15/2014 17.25 17.5 16.84 17.27 49,687
05/14/2014 17.98 17.98 17.27 17.37 42,161
05/13/2014 18.15 18.17 17.85 17.96 51,827
05/12/2014 17.76 18.55 17.76 18.23 40,705
05/09/2014 17.15 17.98 17.07 17.76 39,806
05/08/2014 17.21 17.7 17.11 17.29 31,770
05/07/2014 17.33 17.46 17 17.36 27,419
05/06/2014 17.58 17.995 17.25 17.25 49,305
05/05/2014 17.55 17.81 17.26 17.6 36,259
05/02/2014 17.54 17.95 17.45 17.75 56,432
05/01/2014 17.23 17.58 16.48 17.56 89,389
04/30/2014 17.17 17.46 16.86 17.21 54,354
04/29/2014 17.38 17.59 17.15 17.26 30,057
04/28/2014 17.49 17.5396 17.0501 17.22 25,397
04/25/2014 17.6 17.6 17 17.5 60,639
04/24/2014 18.21 18.29 17.52 17.61 25,856
04/23/2014 18.59 18.59 18.1 18.15 22,740
04/22/2014 18.79 18.86 18.4217 18.57 23,302
04/21/2014 18.58 18.74 18.46 18.73 23,013
04/17/2014 18.23 18.8 18.1704 18.68 22,432
04/16/2014 18.74 18.8 18.031 18.35 35,785
04/15/2014 18.56 18.62 17.81 18.54 45,961
04/14/2014 18.52 18.9 18.06 18.53 51,742
04/11/2014 18.23 18.63 18.13 18.4 42,645
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?