NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$38.65
+0.350 (+0.91%)
At Close: Apr 23, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.50 | $42.65 | Wednesday, 23rd Apr 2025 FBNC stock ended at $38.65. This is 0.91% more than the trading day before Tuesday, 22nd Apr 2025. During the day the stock fluctuated 4.08% from a day low at $38.51 to a day high of $40.08. |
90 days | $34.50 | $46.14 | |
52 weeks | $29.53 | $50.34 |
Historical First Bancorp prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2025 | $38.95 | $40.08 | $38.51 | $38.65 | 218 168 |
Apr 22, 2025 | $37.54 | $38.48 | $37.03 | $38.30 | 148 850 |
Apr 21, 2025 | $36.66 | $37.18 | $36.59 | $37.05 | 173 364 |
Apr 17, 2025 | $36.66 | $37.37 | $36.66 | $37.12 | 148 508 |
Apr 16, 2025 | $36.88 | $36.95 | $36.38 | $36.82 | 213 531 |
Apr 15, 2025 | $36.47 | $37.26 | $36.21 | $36.77 | 112 461 |
Apr 14, 2025 | $36.54 | $36.65 | $35.42 | $36.44 | 171 177 |
Apr 11, 2025 | $35.98 | $36.25 | $35.14 | $36.02 | 154 832 |
Apr 10, 2025 | $37.40 | $38.75 | $35.65 | $36.38 | 211 634 |
Apr 09, 2025 | $36.50 | $38.84 | $35.24 | $38.19 | 301 796 |
Apr 08, 2025 | $37.15 | $37.99 | $35.56 | $36.02 | 234 448 |
Apr 07, 2025 | $35.01 | $37.21 | $35.16 | $36.25 | 316 493 |
Apr 04, 2025 | $34.50 | $36.46 | $34.50 | $36.21 | 244 118 |
Apr 03, 2025 | $38.63 | $38.58 | $37.20 | $37.22 | 214 788 |
Apr 02, 2025 | $39.60 | $40.50 | $39.76 | $40.49 | 140 874 |
Apr 01, 2025 | $39.05 | $40.80 | $39.02 | $40.18 | 165 529 |
Mar 31, 2025 | $39.61 | $40.27 | $39.58 | $40.14 | 123 992 |
Mar 28, 2025 | $41.08 | $41.14 | $39.95 | $40.33 | 138 549 |
Mar 27, 2025 | $41.62 | $41.86 | $39.73 | $41.29 | 108 720 |
Mar 26, 2025 | $41.51 | $42.55 | $40.93 | $41.21 | 127 149 |
Mar 25, 2025 | $40.67 | $42.65 | $40.67 | $41.14 | 139 856 |
Mar 24, 2025 | $41.13 | $41.81 | $41.07 | $41.51 | 145 984 |
Mar 21, 2025 | $40.23 | $40.60 | $39.89 | $40.52 | 325 685 |
Mar 20, 2025 | $40.34 | $41.11 | $40.33 | $40.36 | 226 636 |
Mar 19, 2025 | $40.24 | $41.19 | $40.12 | $40.61 | 187 657 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FBNC stock historical prices to predict future price movements?
Trend Analysis: Examine the FBNC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FBNC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.