$33.17 (8.08%)

Volume: 194.359k

Closed: Jun 02, 2023

Hollow Logo Score: 4.145
First Bancorp Stock
$33.17 (8.08%)

Volume: 194.359k

Closed: Jun 02, 2023

Score Hollow Logo 4.145
NASDAQ:FBNC

First Bancorp Stock Price (Quote)

$33.17 ( 8.08% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $26.26 $33.27 Friday, 2nd Jun 2023 FBNC stock ended at $33.17. This is 8.08% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 7.25% from a day low at $31.02 to a day high of $33.27.
90 days $26.26 $41.90
52 weeks $26.26 $49.00

Historical First Bancorp prices

Date Open High Low Close Volume
2023-06-02 $31.06 $33.27 $31.02 $33.17 194 359
2023-06-01 $30.37 $31.02 $29.92 $30.69 153 719
2023-05-31 $30.67 $30.89 $29.45 $30.10 224 206
2023-05-30 $31.00 $31.55 $30.63 $30.92 161 413
2023-05-26 $31.12 $31.39 $30.76 $31.34 125 782
2023-05-25 $31.50 $31.94 $30.78 $31.24 140 644
2023-05-24 $31.76 $31.91 $31.38 $31.70 118 843
2023-05-23 $31.06 $32.67 $31.01 $32.00 206 319
2023-05-22 $30.45 $31.16 $30.13 $31.06 153 059
2023-05-19 $31.30 $31.37 $30.04 $30.18 189 991
2023-05-18 $30.22 $31.12 $29.78 $30.94 191 911
2023-05-17 $28.34 $30.31 $27.97 $30.20 243 168
2023-05-16 $28.15 $28.49 $27.90 $27.90 136 604
2023-05-15 $27.41 $28.41 $27.41 $28.06 92 448
2023-05-12 $27.65 $27.67 $26.98 $27.29 87 708
2023-05-11 $27.06 $27.72 $26.96 $27.48 138 994
2023-05-10 $28.05 $28.05 $27.33 $27.49 160 106
2023-05-09 $28.24 $29.38 $27.45 $27.67 130 833
2023-05-08 $29.45 $29.82 $28.36 $28.40 183 745
2023-05-05 $28.72 $29.53 $28.44 $29.08 225 707
2023-05-04 $27.82 $28.12 $26.26 $27.88 244 241
2023-05-03 $29.04 $30.04 $28.40 $28.47 339 548
2023-05-02 $30.79 $31.04 $28.56 $28.90 367 384
2023-05-01 $30.67 $31.25 $30.65 $30.93 198 412
2023-04-28 $30.04 $32.07 $30.04 $30.78 246 527
2023-04-27 $29.51 $30.76 $29.14 $29.94 252 145
2023-04-26 $32.08 $32.12 $31.17 $31.44 185 317
2023-04-25 $32.12 $32.31 $31.61 $31.72 203 878
2023-04-24 $32.65 $33.02 $32.33 $32.37 213 173
2023-04-21 $33.55 $33.82 $32.68 $32.85 171 164
2023-04-20 $33.61 $33.89 $33.29 $33.68 249 353
2023-04-19 $32.84 $34.14 $32.53 $33.82 233 301
2023-04-18 $33.60 $33.60 $32.59 $32.80 174 551
2023-04-17 $33.26 $33.57 $32.70 $33.50 280 296
2023-04-14 $34.60 $35.26 $33.09 $33.31 201 950
2023-04-13 $34.11 $34.61 $33.99 $34.35 122 981
2023-04-12 $34.60 $34.75 $33.93 $34.14 102 535
2023-04-11 $34.92 $36.00 $34.29 $34.40 133 377
2023-04-10 $34.38 $35.08 $34.11 $34.71 238 470
2023-04-06 $34.16 $34.95 $34.16 $34.70 144 625
2023-04-05 $34.54 $34.92 $34.10 $34.20 233 695
2023-04-04 $35.70 $35.70 $34.44 $34.98 161 367
2023-04-03 $35.73 $35.94 $35.10 $35.70 210 163
2023-03-31 $35.60 $35.84 $35.19 $35.52 202 623
2023-03-30 $36.34 $36.34 $35.12 $35.27 205 889
2023-03-29 $36.28 $36.72 $35.58 $36.13 187 865
2023-03-28 $35.96 $36.36 $35.73 $36.22 180 900
2023-03-27 $37.20 $37.20 $35.94 $36.12 210 092
2023-03-24 $34.82 $36.76 $34.70 $36.50 238 685
2023-03-23 $35.69 $35.81 $34.70 $35.19 242 693
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