NASDAQ:FBNC
$33.17
(
8.08%
)
Friday, 2nd Jun 2023
First Bancorp Stock Price (Quote)
| 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 |
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.
