NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$36.12
+0.180 (+0.501%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.91 | $36.51 | Thursday, 28th Mar 2024 FBNC stock ended at $36.12. This is 0.501% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.78% from a day low at $35.18 to a day high of $36.51. |
90 days | $32.91 | $37.81 | |
52 weeks | $26.00 | $38.51 |
Historical First Bancorp prices
Date | Open | High | Low | Close | Volume |
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 |