NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.73
+0.270 (+0.86%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FBNC stock ended at $31.73. This is 0.86% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.14% from a day low at $31.59 to a day high of $31.95. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $31.61 | $31.95 | $31.59 | $31.73 | 115 737 |
| May 06, 2024 | $31.95 | $32.06 | $31.41 | $31.46 | 112 433 |
| May 03, 2024 | $32.22 | $32.22 | $31.44 | $31.85 | 180 106 |
| May 02, 2024 | $31.50 | $31.76 | $31.09 | $31.70 | 126 288 |
| May 01, 2024 | $30.55 | $31.72 | $30.38 | $31.25 | 200 178 |
| Apr 30, 2024 | $30.74 | $31.00 | $30.37 | $30.41 | 132 403 |
| Apr 29, 2024 | $31.48 | $31.74 | $30.98 | $31.03 | 116 174 |
| Apr 26, 2024 | $31.68 | $31.97 | $31.43 | $31.52 | 175 796 |
| Apr 25, 2024 | $33.81 | $33.81 | $31.45 | $31.55 | 256 106 |
| Apr 24, 2024 | $33.61 | $34.60 | $33.61 | $34.50 | 143 676 |
| Apr 23, 2024 | $33.29 | $34.45 | $33.20 | $34.11 | 135 438 |
| Apr 22, 2024 | $32.65 | $33.49 | $32.41 | $33.22 | 101 452 |
| Apr 19, 2024 | $31.07 | $32.36 | $31.07 | $32.31 | 147 613 |
| Apr 18, 2024 | $31.00 | $31.55 | $30.83 | $31.26 | 151 000 |
| Apr 17, 2024 | $31.68 | $31.68 | $30.87 | $30.98 | 153 184 |
| Apr 16, 2024 | $31.48 | $31.48 | $31.10 | $31.24 | 120 917 |
| Apr 15, 2024 | $32.27 | $32.50 | $31.39 | $31.80 | 114 759 |
| Apr 12, 2024 | $32.40 | $32.67 | $31.85 | $32.00 | 170 844 |
| Apr 11, 2024 | $32.78 | $32.80 | $32.21 | $32.68 | 123 468 |
| Apr 10, 2024 | $33.52 | $33.76 | $32.19 | $32.74 | 191 906 |
| Apr 09, 2024 | $34.44 | $35.04 | $34.38 | $34.51 | 76 888 |
| Apr 08, 2024 | $34.35 | $34.59 | $34.25 | $34.40 | 92 584 |
| Apr 05, 2024 | $34.12 | $34.50 | $33.93 | $34.04 | 76 351 |
| Apr 04, 2024 | $34.25 | $34.85 | $34.17 | $34.20 | 103 748 |
| Apr 03, 2024 | $33.94 | $34.36 | $33.94 | $33.96 | 88 580 |
