FBNC

Historical Stock Prices

$17.07
*  
0.22
1.31%
Get FBNC Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 16.86 17.07 16.82 17.07 28,903
07/30/2015 16.55 17.21 16.55 16.85 70,337
07/29/2015 16.57 16.68 16.08 16.65 52,091
07/28/2015 16.68 16.68 16.01 16.53 32,213
07/27/2015 16.5 16.94 16.465 16.74 39,840
07/24/2015 16.89 17.06 16.65 16.66 30,036
07/23/2015 17.04 17.1 16.27 16.83 25,400
07/22/2015 16.73 17.19 16.73 16.91 13,533
07/21/2015 17.06 17.48 16.8 16.84 15,723
07/20/2015 17.14 17.18 16.78 16.99 13,611
07/17/2015 17.39 17.39 16.97 17.01 14,623
07/16/2015 17.1 17.43 17.08 17.32 20,261
07/15/2015 16.82 17.365 16.63 17.02 48,237
07/14/2015 16.89 16.98 16.55 16.88 22,618
07/13/2015 17.05 17.17 17 17.05 20,417
07/10/2015 16.92 17.09 16.78 17.04 11,546
07/09/2015 16.72 16.86 16.4 16.74 22,603
07/08/2015 16.51 16.66 16.31 16.55 20,514
07/07/2015 16.59 16.71 16.36 16.67 37,915
07/06/2015 16.46 16.69 16.4 16.61 31,198
07/02/2015 16.95 16.95 16.595 16.64 9,658
07/01/2015 16.68 17 16.53 16.97 28,509
06/30/2015 16.46 16.71 16.43 16.68 60,414
06/29/2015 16.93 17.04 16.43 16.46 49,860
06/26/2015 16.89 17.05 16.7 17.02 178,593
06/25/2015 16.86 16.95 16.76 16.88 15,393
06/24/2015 16.86 16.9 16.37 16.81 31,646
06/23/2015 16.66 17 16.65 16.92 22,602
06/22/2015 16.63 16.846 16.58 16.72 30,824
06/19/2015 16.43 16.76 16.22 16.59 72,229
06/18/2015 16.35 16.53 16.3 16.51 30,166
06/17/2015 16.38 16.44 16.15 16.3 19,408
06/16/2015 16.5 16.5 16.23 16.38 28,916
06/15/2015 15.97 16.65 15.9 16.56 41,145
06/12/2015 16.22 16.3 16.07 16.12 20,197
06/11/2015 16.16 16.3 15.1749 16.25 24,725
06/10/2015 16 16.41 15.96 16.19 50,812
06/09/2015 15.85 16.07 15.85 15.94 32,354
06/08/2015 15.91 15.98 15.8 15.81 41,225
06/05/2015 15.83 16.02 15.7 15.88 33,931
06/04/2015 15.89 16 15.75 15.76 64,047
06/03/2015 15.75 16.28 15.73 15.97 41,231
06/02/2015 15.71 15.93 15.71 15.82 19,449
06/01/2015 15.94 15.98 15.75 15.75 40,457
05/29/2015 15.87 15.87 15.77 15.77 46,505
05/28/2015 16.02 16.13 15.8 15.95 13,137
05/27/2015 15.81 16.08 15.8 16.06 22,018
05/26/2015 15.77 15.85 15.71 15.8 94,068
05/22/2015 15.91 15.97 15.77 15.78 48,941
05/21/2015 15.85 16.05 15.85 15.91 18,721
05/20/2015 15.91 15.9599 15.66 15.8 21,781
05/19/2015 15.65 15.92 15.65 15.85 13,133
05/18/2015 15.56 15.84 15.56 15.69 27,274
05/15/2015 15.81 15.81 15.41 15.55 16,437
05/14/2015 15.85 15.94 15.69 15.8 17,406
05/13/2015 15.77 16.11 15.66 15.78 17,760
05/12/2015 15.71 15.92 15.531 15.88 13,931
05/11/2015 15.85 15.94 15.71 15.84 16,284
05/08/2015 16.13 16.13 15.69 15.85 32,140
05/07/2015 15.96 16.13 15.83 15.9 23,911
05/06/2015 15.96 16.16 15.86 16.03 28,889
05/05/2015 16.11 16.43 15.84 15.96 59,419
05/04/2015 16.12 16.26 16.06 16.11 15,959
05/01/2015 16.25 16.41 15.9 16.17 43,913
04/30/2015 16.56 16.57 15.84 16.23 72,202
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?