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.

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.

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.

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.
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...
GOLDEN STAR
Ticker Change Signal Date
I
IBTF
$23.34
0.0857% Apr 21
AN
$165.78
1.88% Apr 17
S
SLQD
$49.97
0.0600% Apr 15
B
BNDW
$68.54
0.146% Apr 15
I
ISTB
$48.11
0.187% Apr 15

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE