Stock Quote for NASDAQ, FBNC

FBNC

FIRST BANCORP

11/20/09 17:35

LAST: 13.95	CHANGE: 0.17	OPEN: 13.70	HIGH: 14.25	ASK: 21.91	VOLUME: 27,756
LAST: 13.95	CHANGE(%): 1.23	PREV: 13.78	LOW: 13.70	BID: 6.88	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	13.70	14.25	13.70	13.95	27,700
11/19/09	14.33	14.33	13.55	13.78	37,900
11/18/09	14.56	14.58	14.13	14.53	25,900
11/17/09	14.08	14.48	13.86	14.30	54,300
11/16/09	13.92	14.63	13.86	14.18	53,500
11/13/09	13.96	14.34	13.70	13.73	24,900
11/12/09	14.49	14.69	13.82	13.94	69,400
11/11/09	14.03	14.75	13.97	14.57	92,800
11/10/09	13.98	14.76	13.75	13.83	31,900
11/09/09	13.81	14.40	13.53	14.12	58,900
11/06/09	13.87	14.27	13.50	13.61	40,900
11/05/09	12.22	14.06	12.22	14.04	46,600
11/04/09	12.89	13.05	11.94	12.08	86,300
11/03/09	13.36	13.36	12.62	12.84	72,800
11/02/09	13.70	13.90	12.54	13.45	56,000
10/30/09	14.44	14.86	13.50	13.56	95,000
10/29/09	14.60	15.06	14.60	14.81	30,800
10/28/09	14.96	15.17	14.37	14.37	41,600
10/27/09	15.13	15.31	14.95	15.03	26,500
10/26/09	15.16	15.52	14.92	15.03	57,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist