Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		31.17	31.17	31.17	89,461	+0.21(+0.68%)
Dec 30, 2020	30.68	31.08	30.42	30.95	89,461	+0.50(+1.63%)
Dec 29, 2020	31.24	31.24	30.20	30.46	134,132	-0.79(-2.52%)
Dec 28, 2020	30.74	31.35	30.54	31.24	161,313	+0.54(+1.76%)
Dec 24, 2020	30.90	30.90	30.20	30.70	52,605	+0.05(+0.18%)
Dec 23, 2020	29.99	30.77	29.97	30.65	80,965	+0.77(+2.58%)
Dec 22, 2020	30.25	30.25	29.59	29.88	136,487	-0.32(-1.06%)
Dec 21, 2020	30.56	30.62	29.82	30.20	133,516	-0.30(-0.99%)
Dec 18, 2020	30.90	31.22	30.25	30.50	622,098	-0.32(-1.04%)
Dec 17, 2020	30.99	31.19	30.62	30.82	120,948	-0.14(-0.44%)
Dec 16, 2020	31.25	31.25	29.78	30.96	116,344	-0.08(-0.27%)
Dec 15, 2020	31.00	31.31	30.60	31.04	150,611	+0.44(+1.44%)
Dec 14, 2020	31.15	31.15	30.37	30.60	133,526	+0.06(+0.18%)
Dec 11, 2020	30.74	31.16	30.41	30.55	139,153	-0.57(-1.83%)
Dec 10, 2020	30.82	31.21	30.42	31.12	93,995	-0.05(-0.18%)
Dec 09, 2020	31.24	31.50	30.75	31.17	265,052	+0.34(+1.11%)
Dec 08, 2020	30.16	30.94	30.11	30.83	205,699	+0.22(+0.73%)
Dec 07, 2020	30.37	30.94	29.98	30.60	220,850	-0.13(-0.42%)
Dec 04, 2020	30.71	30.89	30.37	30.73	178,771	+0.46(+1.51%)
Dec 03, 2020	30.08	30.50	29.48	30.27	407,963	+0.52(+1.76%)
Dec 02, 2020	29.04	29.90	29.04	29.75	239,153	+0.72(+2.49%)

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.

First Bancorp [Nc] (NQ: FBNC )

Historical Prices

Free News Feed