$38.41 (0.708%)

Volume: 86.784k

Closed: Jan 27, 2023

Hollow Logo Score: -2.463
First Bancorp Stock
$38.41 (0.708%)

Volume: 86.784k

Closed: Jan 27, 2023

Score Hollow Logo -2.463
NASDAQ:FBNC

First Bancorp Stock Price (Quote)

$38.41 ( 0.708% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $37.19 $43.71 Friday, 27th Jan 2023 FBNC stock ended at $38.41. This is 0.708% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.74% from a day low at $37.92 to a day high of $38.58.
90 days $37.19 $49.00
52 weeks $32.90 $49.00

Historical First Bancorp prices

Date Open High Low Close Volume
2023-01-27 $38.21 $38.58 $37.92 $38.41 86 784
2023-01-26 $38.47 $38.85 $37.19 $38.14 189 216
2023-01-25 $40.87 $40.87 $37.81 $38.51 286 746
2023-01-24 $39.38 $39.99 $38.94 $39.81 93 034
2023-01-23 $39.50 $40.02 $39.07 $39.52 100 651
2023-01-20 $39.79 $40.02 $39.03 $39.43 266 500
2023-01-19 $39.78 $40.00 $38.90 $39.24 199 500
2023-01-18 $41.47 $41.47 $39.91 $40.04 222 612
2023-01-17 $42.21 $42.28 $41.48 $41.64 113 100
2023-01-13 $41.98 $42.62 $41.78 $42.42 123 700
2023-01-12 $41.95 $42.68 $41.88 $42.46 133 425
2023-01-11 $41.55 $41.90 $41.32 $41.69 167 300
2023-01-10 $41.07 $41.96 $40.60 $41.53 112 204
2023-01-09 $41.74 $41.74 $40.73 $41.09 186 000
2023-01-06 $40.93 $41.75 $40.92 $41.46 96 934
2023-01-05 $40.65 $40.81 $40.11 $40.50 132 000
2023-01-04 $42.32 $42.64 $40.82 $41.03 153 664
2023-01-03 $43.02 $43.29 $41.88 $41.96 149 185
2022-12-30 $43.17 $43.25 $42.57 $42.84 76 551
2022-12-29 $42.81 $43.51 $42.27 $43.36 90 415
2022-12-28 $43.67 $43.71 $42.73 $42.78 64 744
2022-12-27 $43.60 $43.74 $43.05 $43.49 84 028
2022-12-23 $42.80 $43.50 $42.80 $43.37 68 668
2022-12-22 $42.90 $42.98 $42.18 $42.92 68 032
2022-12-21 $42.78 $43.49 $42.47 $43.12 74 176
2022-12-20 $42.88 $43.35 $42.36 $42.42 112 236
2022-12-19 $41.49 $43.11 $41.49 $42.88 149 398
2022-12-16 $41.54 $41.91 $40.89 $41.51 475 845
2022-12-15 $42.84 $42.92 $41.33 $41.76 229 208
2022-12-14 $45.03 $45.08 $43.09 $43.12 180 156
2022-12-13 $46.12 $46.38 $44.68 $44.95 175 823
2022-12-12 $46.41 $46.41 $45.33 $45.45 165 066
2022-12-09 $46.23 $46.54 $45.96 $46.19 89 790
2022-12-08 $46.64 $47.53 $46.14 $46.44 85 041
2022-12-07 $46.93 $47.56 $46.44 $46.46 121 270
2022-12-06 $46.89 $47.32 $46.68 $47.32 113 811
2022-12-05 $47.94 $48.54 $46.25 $47.08 145 995
2022-12-02 $47.85 $48.59 $47.56 $48.38 91 647
2022-12-01 $48.55 $48.55 $47.40 $48.35 117 695
2022-11-30 $47.83 $48.69 $47.07 $48.63 209 015
2022-11-29 $48.13 $48.32 $47.65 $47.75 113 692
2022-11-28 $48.47 $48.99 $47.71 $48.09 157 697
2022-11-25 $48.60 $49.00 $48.60 $48.81 41 079
2022-11-23 $48.49 $48.79 $47.95 $48.36 132 582
2022-11-22 $47.63 $48.66 $47.63 $48.47 158 476
2022-11-21 $46.74 $47.67 $46.74 $47.36 50 013
2022-11-18 $47.22 $47.81 $45.77 $46.90 74 787
2022-11-17 $46.03 $46.39 $45.82 $46.39 68 096
2022-11-16 $46.12 $46.30 $45.52 $46.22 77 398
2022-11-15 $46.48 $46.69 $45.88 $46.40 115 868

Hot Stocks To Watch:

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