Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Bancorp Stock Price (Quote) NASDAQ:FBNC
$46.85 ( 0.0641% ) Tuesday, 19th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.61 | $50.35 | Tuesday, 19th Oct 2021 FBNC stock ended at $46.85. This is 0.0641% more than the trading day before Monday, 18th Oct 2021. During the day the stock fluctuated 2.13% from a day low at $46.21 to a day high of $47.19. |
| 90 days | $37.87 | $50.35 | |
| 52 weeks | $22.28 | $50.35 |
Historical First Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-19 | $47.19 | $47.19 | $46.21 | $46.85 | 214 646 |
| 2021-10-18 | $46.03 | $47.70 | $45.90 | $46.82 | 345 283 |
| 2021-10-15 | $48.43 | $48.43 | $45.81 | $45.88 | 2 774 481 |
| 2021-10-14 | $48.83 | $48.83 | $47.21 | $47.51 | 282 060 |
| 2021-10-13 | $50.00 | $50.00 | $47.81 | $48.27 | 268 647 |
| 2021-10-12 | $48.54 | $50.35 | $47.68 | $49.95 | 613 362 |
| 2021-10-11 | $48.46 | $49.98 | $47.98 | $49.75 | 593 834 |
| 2021-10-08 | $46.57 | $47.94 | $46.42 | $47.85 | 212 008 |
| 2021-10-07 | $45.71 | $46.95 | $45.65 | $46.86 | 278 657 |
| 2021-10-06 | $43.73 | $45.28 | $43.02 | $45.21 | 293 165 |
| 2021-10-05 | $42.02 | $44.26 | $42.02 | $43.94 | 108 683 |
| 2021-10-04 | $43.85 | $44.22 | $43.21 | $43.86 | 76 964 |
| 2021-10-01 | $43.06 | $44.50 | $42.98 | $43.83 | 141 407 |
| 2021-09-30 | $43.56 | $43.73 | $42.83 | $43.01 | 69 365 |
| 2021-09-29 | $42.75 | $43.44 | $42.47 | $43.35 | 81 493 |
| 2021-09-28 | $44.02 | $44.04 | $42.72 | $42.87 | 99 623 |
| 2021-09-27 | $42.74 | $44.17 | $42.66 | $43.75 | 106 434 |
| 2021-09-24 | $41.37 | $42.59 | $41.37 | $42.30 | 136 247 |
| 2021-09-23 | $40.59 | $41.93 | $40.59 | $41.57 | 145 507 |
| 2021-09-22 | $39.63 | $40.76 | $39.61 | $40.24 | 92 671 |
| 2021-09-21 | $39.88 | $39.95 | $39.31 | $39.35 | 103 340 |
| 2021-09-20 | $39.87 | $39.87 | $38.61 | $39.44 | 139 195 |
| 2021-09-17 | $39.68 | $41.16 | $39.16 | $41.05 | 503 865 |
| 2021-09-16 | $39.79 | $39.94 | $39.08 | $39.49 | 76 867 |
| 2021-09-15 | $38.95 | $39.75 | $38.73 | $39.61 | 132 429 |
| 2021-09-14 | $40.60 | $40.60 | $38.76 | $38.90 | 87 036 |
| 2021-09-13 | $40.21 | $40.59 | $39.77 | $40.39 | 78 922 |
| 2021-09-10 | $40.64 | $40.79 | $39.94 | $40.00 | 95 807 |
| 2021-09-09 | $40.44 | $40.85 | $40.26 | $40.39 | 70 277 |
| 2021-09-08 | $40.82 | $40.91 | $39.98 | $40.41 | 62 924 |
| 2021-09-07 | $41.69 | $41.87 | $40.91 | $40.97 | 53 894 |
| 2021-09-03 | $41.93 | $42.20 | $41.25 | $41.55 | 55 547 |
| 2021-09-02 | $41.66 | $42.09 | $41.54 | $41.83 | 65 405 |
| 2021-09-01 | $41.87 | $41.87 | $41.29 | $41.73 | 91 967 |
| 2021-08-31 | $41.40 | $42.03 | $41.12 | $41.76 | 79 447 |
| 2021-08-30 | $42.48 | $42.48 | $41.07 | $41.15 | 56 076 |
| 2021-08-27 | $41.05 | $42.43 | $41.05 | $42.33 | 84 375 |
| 2021-08-26 | $41.64 | $41.72 | $40.83 | $40.88 | 67 758 |
| 2021-08-25 | $41.74 | $42.42 | $41.47 | $41.56 | 88 100 |
| 2021-08-24 | $41.81 | $42.06 | $41.41 | $41.66 | 76 401 |
| 2021-08-23 | $41.70 | $42.44 | $41.29 | $41.65 | 85 540 |
| 2021-08-20 | $40.62 | $41.95 | $40.51 | $41.88 | 74 109 |
| 2021-08-19 | $40.89 | $41.30 | $40.33 | $40.80 | 87 885 |
| 2021-08-18 | $41.49 | $42.28 | $41.35 | $41.40 | 96 635 |
| 2021-08-17 | $42.07 | $42.18 | $41.11 | $41.63 | 61 787 |
| 2021-08-16 | $42.16 | $42.62 | $41.53 | $42.28 | 93 826 |
| 2021-08-13 | $42.86 | $42.86 | $42.35 | $42.37 | 42 863 |
| 2021-08-12 | $43.24 | $43.24 | $42.54 | $42.82 | 62 651 |
| 2021-08-11 | $42.48 | $43.11 | $42.24 | $43.04 | 87 818 |
| 2021-08-10 | $41.54 | $42.36 | $41.54 | $42.26 | 96 123 |
First Bancorp operates as the bank holding company for First Bank that provides various banking products and services for individuals and small to medium-sized businesses primarily in North Carolina, southwestern Virginia, and northeastern South Carolina. It accepts various deposit products, including checking, savings, and money market accounts, as well as time deposits comprising certificates of deposits and individual retirement accounts. The ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
