First NBC Bank Holding Company Common Stock Historical Stock Prices

FNBC 
$8
*  
0.40
5.26%
Get FNBC Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FNBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FNBC Pre-Market
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
16:00 7.60 8.10 7.45 8 580,550
12/06/2016 7.6 8.1 7.45 8 580,550
12/05/2016 7.6 7.75 7.35 7.6 488,376
12/02/2016 7.15 8.15 7.05 7.55 977,306
12/01/2016 7.1 7.35 6.6 7.1 741,805
11/30/2016 6.85 7.5 6.7 7.05 516,318
11/29/2016 7.1 7.15 6.4 6.75 586,077
11/28/2016 7.25 7.55 7 7.15 378,139
11/25/2016 7.45 7.532 7.15 7.4 146,525
11/23/2016 7.5 7.675 7.1 7.45 330,010
11/22/2016 7.45 8.05 7.05 7.55 920,214
11/21/2016 6.1 7.5 6 7.35 2,198,653
11/18/2016 7.35 7.35 5.5501 6.3 3,582,154
11/17/2016 7.75 8.1 7.5 8.05 332,063
11/16/2016 8.15 8.2 7.6 7.75 285,460
11/15/2016 8.5 8.5416 7.7 8.15 626,464
11/14/2016 8.25 8.8 8.2 8.6 724,533
11/11/2016 7.45 8.3 7.45 8.25 512,170
11/10/2016 7 7.775 6.75 7.5 772,764
11/09/2016 6.5 6.9 6.35 6.85 703,545
11/08/2016 6.25 6.5 5.95 6.35 477,958
11/07/2016 5.7 6.375 5.65 6.25 1,427,127
11/04/2016 5.5 5.7 5.3 5.5 406,265
11/03/2016 5.3 5.45 5.2 5.45 383,571
11/02/2016 5.1 5.6 5 5.25 594,507
11/01/2016 5.35 5.449 4.95 5.05 581,389
10/31/2016 5.35 5.45 5.0489 5.4 809,867
10/28/2016 5.55 5.55 5 5.3 924,718
10/27/2016 6.4 6.4 5.45 5.5 1,011,272
10/26/2016 6.05 6.456 5.05 6.3 2,295,631
10/25/2016 6.35 6.35 4.85 5.45 3,062,212
10/24/2016 7.25 7.35 6.5 6.65 1,144,565
10/21/2016 9.1 9.1 7 7.3 2,068,504
10/20/2016 11.15 11.55 8.9 9.05 1,941,998
10/19/2016 11.05 11.35 11 11.2 249,194
10/18/2016 10.75 11.4 10.55 10.9 241,939
10/17/2016 10.7 10.9 10.5 10.55 147,234
10/14/2016 10.5 11.04 10.5 10.71 201,229
10/13/2016 10.76 10.8 10.24 10.33 270,541
10/12/2016 10.97 11 10.69 10.91 195,987
10/11/2016 11.23 11.48 10.92 11.03 224,840
10/10/2016 11.09 11.37 11.09 11.29 142,226
10/07/2016 10.88 11.33 10.8601 10.98 291,736
10/06/2016 11.13 11.38 10.85 10.88 421,008
10/05/2016 10.94 11.27 10.505 11.2 468,827
10/04/2016 10 11.44 10 10.96 851,776
10/03/2016 9.57 10.06 9.51 9.94 739,995
09/30/2016 9.25 9.61 9.09 9.44 465,287
09/29/2016 9.56 9.78 9.2075 9.21 358,119
09/28/2016 9.34 9.56 9.115 9.48 694,584
09/27/2016 9.95 10.06 9.21 9.41 773,324
09/26/2016 11 11 9.99 10 885,411
09/23/2016 10.51 11.14 10.49 11.01 451,887
09/22/2016 10.51 10.69 10.49 10.5 471,049
09/21/2016 10.73 11 10.47 10.48 400,545
09/20/2016 10.61 10.75 10.56 10.63 447,770
09/19/2016 11.03 11.13 10.55 10.56 541,719
09/16/2016 11.19 11.38 10.99 10.99 366,184
09/15/2016 11.1 11.49 11.09 11.27 209,668
09/14/2016 11.1 11.49 11.06 11.13 542,631
09/13/2016 11.27 11.42 10.99 11.12 424,983
09/12/2016 11.85 12.01 11.08 11.44 791,628
09/09/2016 12.75 12.82 11.86 11.99 664,544
09/08/2016 12.27 12.94 12.27 12.86 333,267
09/07/2016 11.93 12.29 11.69 12.25 558,697
09/06/2016 12.8 12.86 11.81 11.95 556,304
*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?