Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 10:58AM ET - U.S. Markets close in 5 hours and 2 minutes. Dow  0.12% Nasdaq  0.18%

First Bancorp (FBNC)

At 10:39AM ET: 12.84   0.01 (0.08%)

MORE ON FBNC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 13.21 14.10 12.83 12.83 33,400 12.83 25-Nov-09 14.32 14.32 13.41 13.44 34,000 13.44 24-Nov-09 14.29 14.33 13.90 14.19 25,900 14.19 23-Nov-09 14.23 14.48 14.02 14.27 48,100 14.27 20-Nov-09 13.70 14.25 13.70 13.95 27,800 13.95 19-Nov-09 14.33 14.33 13.55 13.78 38,000 13.78 18-Nov-09 14.56 14.58 14.13 14.53 26,000 14.53 17-Nov-09 14.08 14.48 13.86 14.30 54,400 14.30 16-Nov-09 13.92 14.63 13.86 14.18 53,400 14.18 13-Nov-09 13.96 14.34 13.70 13.73 25,000 13.73 12-Nov-09 14.49 14.69 13.82 13.94 69,500 13.94 11-Nov-09 14.03 14.75 13.97 14.57 92,100 14.57 10-Nov-09 13.98 14.76 13.75 13.83 32,000 13.83 9-Nov-09 13.81 14.40 13.54 14.12 59,000 14.12 6-Nov-09 13.87 14.27 13.50 13.61 41,000 13.61 5-Nov-09 12.22 14.06 12.22 14.04 46,700 14.04 4-Nov-09 12.89 13.05 11.94 12.08 86,400 12.08 3-Nov-09 13.36 13.36 12.62 12.84 72,900 12.84 2-Nov-09 13.70 13.90 12.54 13.45 56,100 13.45 30-Oct-09 14.44 14.86 13.50 13.56 95,100 13.56 29-Oct-09 14.60 15.06 14.60 14.81 30,900 14.81 28-Oct-09 14.96 15.17 14.37 14.37 41,700 14.37 27-Oct-09 15.13 15.31 14.95 15.03 26,600 15.03 26-Oct-09 15.16 15.52 14.92 15.03 57,100 15.03 23-Oct-09 15.92 15.92 15.00 15.10 28,500 15.10 22-Oct-09 15.17 15.71 15.06 15.45 18,600 15.45 21-Oct-09 15.46 15.65 14.92 15.00 40,100 15.00 20-Oct-09 15.91 16.03 15.47 15.47 37,000 15.47 19-Oct-09 16.62 16.70 15.80 15.96 66,800 15.96 16-Oct-09 16.67 16.73 16.25 16.50 40,100 16.50 15-Oct-09 16.87 16.98 16.69 16.75 60,000 16.75 14-Oct-09 16.94 17.14 16.83 16.98 42,200 16.98 13-Oct-09 16.74 16.80 16.61 16.79 31,900 16.79 12-Oct-09 17.28 17.34 16.74 16.74 48,400 16.74 9-Oct-09 16.70 17.39 16.70 17.25 44,200 17.25 8-Oct-09 17.50 17.50 16.75 16.76 41,200 16.76 7-Oct-09 17.17 17.45 16.75 17.35 11,900 17.35 6-Oct-09 17.25 17.42 16.92 17.21 20,900 17.21 5-Oct-09 16.81 17.22 16.75 17.11 26,000 17.11 2-Oct-09 16.81 17.24 16.75 16.76 26,200 16.76 1-Oct-09 18.33 18.33 16.92 16.93 55,400 16.93 30-Sep-09 18.50 18.56 18.01 18.05 42,600 18.05 29-Sep-09 18.78 18.78 18.43 18.60 17,800 18.60 28-Sep-09 18.31 18.93 18.19 18.77 24,800 18.77 28-Sep-09 $ 0.08 Dividend 25-Sep-09 18.09 18.34 18.00 18.17 31,600 18.09 24-Sep-09 18.39 18.39 18.00 18.15 22,400 18.07 23-Sep-09 18.60 18.80 18.22 18.24 15,900 18.16 22-Sep-09 18.79 18.92 18.29 18.50 20,600 18.42 21-Sep-09 18.75 18.81 18.39 18.66 20,100 18.58 18-Sep-09 18.70 19.00 18.60 18.99 80,900 18.91 17-Sep-09 18.48 18.97 18.17 18.66 45,500 18.58 16-Sep-09 17.60 18.50 17.25 18.50 61,700 18.42 15-Sep-09 17.37 17.70 17.15 17.53 20,400 17.45 14-Sep-09 17.06 17.45 16.80 17.37 37,800 17.29 11-Sep-09 17.28 17.28 17.08 17.17 13,100 17.09 10-Sep-09 17.54 17.54 17.26 17.42 23,300 17.34 9-Sep-09 17.42 17.89 17.30 17.62 16,000 17.54 8-Sep-09 17.58 17.69 17.27 17.38 29,600 17.30 4-Sep-09 17.60 17.75 17.22 17.43 62,300 17.35 3-Sep-09 17.60 18.70 17.23 17.71 130,400 17.63 2-Sep-09 17.20 17.53 17.06 17.42 125,900 17.34 1-Sep-09 17.54 18.27 17.20 17.21 53,600 17.13 31-Aug-09 17.76 18.17 17.51 17.54 67,100 17.46 28-Aug-09 18.60 18.60 17.88 17.93 23,000 17.85 27-Aug-09 18.40 18.80 18.10 18.60 23,900 18.52 26-Aug-09 18.57 18.60 18.21 18.60 36,000 18.52 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions