and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
