First Bancorp Stock Price (Quote) NASDAQ:FBNC
$36.43 ( 0.61% ) Friday, 5th Aug 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.90 | $38.17 | Friday, 5th Aug 2022 FBNC stock ended at $36.43. This is 0.61% more than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 1.41% from a day low at $36.19 to a day high of $36.70. |
90 days | $32.90 | $38.75 | |
52 weeks | $32.90 | $50.92 |
Historical First Bancorp prices
Date | Open | High | Low | Close | Volume |
2022-08-05 | $36.19 | $36.70 | $36.19 | $36.43 | 92 056 |
2022-08-04 | $36.35 | $36.35 | $35.98 | $36.21 | 131 662 |
2022-08-03 | $35.73 | $36.50 | $35.45 | $36.28 | 139 761 |
2022-08-02 | $36.98 | $36.98 | $35.62 | $35.67 | 177 811 |
2022-08-01 | $36.86 | $37.42 | $36.25 | $36.97 | 256 323 |
2022-07-29 | $37.47 | $38.17 | $37.47 | $37.88 | 109 478 |
2022-07-28 | $37.23 | $37.90 | $36.84 | $37.61 | 133 817 |
2022-07-27 | $36.64 | $37.42 | $36.60 | $37.20 | 82 491 |
2022-07-26 | $36.12 | $36.84 | $36.12 | $36.72 | 79 954 |
2022-07-25 | $36.17 | $36.72 | $36.10 | $36.46 | 125 914 |
2022-07-22 | $36.36 | $36.36 | $35.49 | $35.89 | 99 207 |
2022-07-21 | $36.35 | $36.48 | $35.80 | $36.31 | 98 424 |
2022-07-20 | $35.38 | $36.65 | $35.38 | $36.52 | 148 976 |
2022-07-19 | $35.32 | $36.05 | $35.04 | $35.62 | 130 780 |
2022-07-18 | $35.05 | $35.39 | $34.64 | $34.90 | 134 501 |
2022-07-15 | $34.04 | $34.85 | $33.82 | $34.59 | 241 818 |
2022-07-14 | $33.53 | $33.73 | $32.90 | $33.36 | 94 501 |
2022-07-13 | $34.53 | $34.53 | $33.94 | $34.12 | 95 030 |
2022-07-12 | $34.37 | $35.25 | $34.30 | $34.79 | 98 249 |
2022-07-11 | $34.67 | $35.04 | $34.45 | $34.64 | 141 479 |
2022-07-08 | $35.27 | $35.40 | $34.62 | $35.08 | 178 731 |
2022-07-07 | $35.69 | $35.82 | $35.09 | $35.15 | 76 642 |
2022-07-06 | $35.65 | $35.92 | $35.03 | $35.29 | 136 488 |
2022-07-05 | $35.24 | $35.71 | $34.54 | $35.67 | 163 125 |
2022-07-01 | $35.21 | $35.79 | $34.47 | $35.59 | 117 016 |
2022-06-30 | $34.32 | $35.37 | $34.14 | $34.90 | 229 321 |
2022-06-29 | $34.88 | $34.99 | $34.45 | $34.71 | 142 802 |
2022-06-28 | $35.84 | $36.25 | $35.12 | $35.16 | 112 079 |
2022-06-27 | $35.23 | $35.82 | $34.95 | $35.66 | 133 472 |
2022-06-24 | $34.90 | $35.51 | $34.75 | $34.89 | 263 662 |
2022-06-23 | $34.95 | $35.24 | $34.57 | $34.77 | 182 438 |
2022-06-22 | $34.96 | $35.24 | $34.53 | $34.97 | 298 709 |
2022-06-21 | $35.22 | $35.47 | $34.61 | $35.26 | 122 071 |
2022-06-17 | $34.40 | $35.07 | $34.40 | $34.54 | 386 567 |
2022-06-16 | $35.68 | $36.74 | $33.87 | $34.03 | 154 425 |
2022-06-15 | $35.25 | $36.09 | $34.81 | $35.24 | 189 681 |
2022-06-14 | $34.62 | $36.19 | $34.35 | $34.80 | 103 787 |
2022-06-13 | $34.54 | $35.36 | $34.49 | $34.65 | 110 329 |
2022-06-10 | $35.53 | $35.85 | $35.09 | $35.36 | 133 622 |
2022-06-09 | $37.21 | $37.33 | $36.12 | $36.15 | 119 290 |
2022-06-08 | $38.12 | $38.12 | $37.25 | $37.49 | 151 106 |
2022-06-07 | $37.30 | $38.23 | $37.13 | $38.17 | 247 532 |
2022-06-06 | $37.43 | $37.74 | $37.32 | $37.62 | 98 636 |
2022-06-03 | $37.66 | $37.99 | $36.97 | $37.16 | 93 946 |
2022-06-02 | $37.17 | $37.85 | $36.88 | $37.79 | 30 737 |
2022-06-01 | $37.71 | $37.96 | $36.60 | $37.12 | 69 956 |
2022-05-31 | $37.37 | $37.67 | $37.00 | $37.47 | 108 616 |
2022-05-27 | $37.17 | $37.81 | $36.19 | $37.75 | 75 376 |
2022-05-26 | $37.01 | $37.78 | $36.46 | $37.05 | 69 639 |
2022-05-25 | $36.68 | $37.75 | $36.08 | $36.76 | 89 199 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.