Range Low Price High Price Comment
30 days $30.37 $34.60 Friday, 24th May 2024 FBNC stock ended at $31.75. This is 1.08% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.76% from a day low at $31.21 to a day high of $31.76.
90 days $30.37 $36.51
52 weeks $26.00 $38.51

Historical First Bancorp prices

Date Open High Low Close Volume
May 24, 2024 $31.54 $31.76 $31.21 $31.75 120 060
May 23, 2024 $32.17 $32.17 $31.24 $31.41 103 479
May 22, 2024 $32.48 $32.50 $32.04 $32.15 103 737
May 21, 2024 $32.08 $32.49 $32.08 $32.44 145 953
May 20, 2024 $32.70 $32.88 $32.20 $32.22 92 257
May 17, 2024 $32.40 $32.94 $32.40 $32.60 112 464
May 16, 2024 $31.78 $32.46 $31.67 $32.25 121 709
May 15, 2024 $32.20 $32.20 $31.50 $31.81 139 324
May 14, 2024 $32.19 $32.20 $31.38 $31.71 106 281
May 13, 2024 $31.88 $32.00 $31.61 $31.74 110 021
May 10, 2024 $32.02 $32.02 $31.55 $31.80 142 131
May 09, 2024 $31.80 $32.16 $31.79 $31.90 279 473
May 08, 2024 $31.41 $31.85 $31.41 $31.83 105 607
May 07, 2024 $31.61 $31.95 $31.59 $31.73 115 737
May 06, 2024 $31.95 $32.06 $31.41 $31.46 112 433
May 03, 2024 $32.22 $32.22 $31.44 $31.85 180 106
May 02, 2024 $31.50 $31.76 $31.09 $31.70 126 288
May 01, 2024 $30.55 $31.72 $30.38 $31.25 200 178
Apr 30, 2024 $30.74 $31.00 $30.37 $30.41 132 403
Apr 29, 2024 $31.48 $31.74 $30.98 $31.03 116 174
Apr 26, 2024 $31.68 $31.97 $31.43 $31.52 175 796
Apr 25, 2024 $33.81 $33.81 $31.45 $31.55 256 106
Apr 24, 2024 $33.61 $34.60 $33.61 $34.50 143 676
Apr 23, 2024 $33.29 $34.45 $33.20 $34.11 135 438
Apr 22, 2024 $32.65 $33.49 $32.41 $33.22 101 452

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FBNC stock historical prices to predict future price movements?
Trend Analysis: Examine the FBNC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FBNC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About First Bancorp

First Ban First Bancorp operates as the bank holding company for First Bank that provides banking products and services for individuals and small to medium-sized businesses primarily in North Carolina and northeastern South Carolina. It accepts deposit products, such as checking, savings, and money market accounts, as well as time deposits, including certificate of deposits and individual retirement accounts. The company also offers loans for a range of co... FBNC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT