NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.52
-0.0300 (-0.0951%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $36.51 | Friday, 26th Apr 2024 FBNC stock ended at $31.52. This is 0.0951% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $31.43 to a day high of $31.97. |
| 90 days | $30.83 | $36.64 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $30.04 | $32.07 | $30.04 | $30.78 | 246 527 |
| Apr 27, 2023 | $29.51 | $30.76 | $29.14 | $29.94 | 252 145 |
| Apr 26, 2023 | $32.08 | $32.12 | $31.17 | $31.44 | 185 317 |
| Apr 25, 2023 | $32.12 | $32.31 | $31.61 | $31.72 | 203 878 |
| Apr 24, 2023 | $32.65 | $33.02 | $32.33 | $32.37 | 213 173 |
| Apr 21, 2023 | $33.55 | $33.82 | $32.68 | $32.85 | 171 164 |
| Apr 20, 2023 | $33.61 | $33.89 | $33.29 | $33.68 | 249 353 |
| Apr 19, 2023 | $32.84 | $34.14 | $32.53 | $33.82 | 233 301 |
| Apr 18, 2023 | $33.60 | $33.60 | $32.59 | $32.80 | 174 551 |
| Apr 17, 2023 | $33.26 | $33.57 | $32.70 | $33.50 | 280 296 |
| Apr 14, 2023 | $34.60 | $35.26 | $33.09 | $33.31 | 201 950 |
| Apr 13, 2023 | $34.11 | $34.61 | $33.99 | $34.35 | 122 981 |
| Apr 12, 2023 | $34.60 | $34.75 | $33.93 | $34.14 | 102 535 |
| Apr 11, 2023 | $34.92 | $36.00 | $34.29 | $34.40 | 133 377 |
| Apr 10, 2023 | $34.38 | $35.08 | $34.11 | $34.71 | 238 470 |
| Apr 06, 2023 | $34.16 | $34.95 | $34.16 | $34.70 | 144 625 |
| Apr 05, 2023 | $34.54 | $34.92 | $34.10 | $34.20 | 233 695 |
| Apr 04, 2023 | $35.70 | $35.70 | $34.44 | $34.98 | 161 367 |
| Apr 03, 2023 | $35.73 | $35.94 | $35.10 | $35.70 | 210 163 |
| Mar 31, 2023 | $35.60 | $35.84 | $35.19 | $35.52 | 202 623 |
| Mar 30, 2023 | $36.34 | $36.34 | $35.12 | $35.27 | 205 889 |
| Mar 29, 2023 | $36.28 | $36.72 | $35.58 | $36.13 | 187 865 |
| Mar 28, 2023 | $35.96 | $36.36 | $35.73 | $36.22 | 180 900 |
| Mar 27, 2023 | $37.20 | $37.20 | $35.94 | $36.12 | 210 092 |
| Mar 24, 2023 | $34.82 | $36.76 | $34.70 | $36.50 | 238 685 |
