NASDAQ:FBNC
$38.41
(
0.708%
)
Friday, 27th Jan 2023
First Bancorp Stock Price (Quote)
| 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 |
About First Bancorp
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
