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 |
| Mar 23, 2023 | $35.69 | $35.81 | $34.70 | $35.19 | 242 693 |
| Mar 22, 2023 | $37.15 | $37.35 | $35.30 | $35.33 | 251 417 |
| Mar 21, 2023 | $37.10 | $38.60 | $36.57 | $37.21 | 296 121 |
| Mar 20, 2023 | $35.95 | $37.51 | $35.75 | $35.85 | 368 298 |
| Mar 17, 2023 | $36.57 | $36.64 | $35.12 | $35.63 | 1 837 224 |
| Mar 16, 2023 | $35.55 | $38.27 | $34.93 | $37.20 | 367 442 |
| Mar 15, 2023 | $35.10 | $36.51 | $34.84 | $36.08 | 464 392 |
| Mar 14, 2023 | $39.58 | $40.18 | $36.06 | $36.63 | 478 673 |
| Mar 13, 2023 | $36.65 | $39.20 | $34.46 | $36.89 | 395 294 |
| Mar 10, 2023 | $37.90 | $38.69 | $37.11 | $38.37 | 598 275 |
| Mar 09, 2023 | $40.33 | $40.92 | $38.29 | $38.49 | 485 157 |
| Mar 08, 2023 | $41.15 | $41.32 | $40.31 | $40.55 | 243 301 |
| Mar 07, 2023 | $41.18 | $41.58 | $40.97 | $41.12 | 339 246 |
| Mar 06, 2023 | $41.71 | $41.90 | $40.97 | $41.34 | 371 263 |
| Mar 03, 2023 | $41.50 | $41.63 | $41.00 | $41.59 | 205 488 |
| Mar 02, 2023 | $41.08 | $41.83 | $40.64 | $41.31 | 259 722 |
| Mar 01, 2023 | $41.16 | $41.70 | $40.85 | $41.48 | 240 024 |
| Feb 28, 2023 | $40.53 | $41.77 | $40.35 | $41.49 | 283 356 |
| Feb 27, 2023 | $39.99 | $40.73 | $39.85 | $40.56 | 232 034 |
| Feb 24, 2023 | $39.47 | $39.85 | $39.32 | $39.84 | 123 422 |
| Feb 23, 2023 | $40.17 | $41.13 | $39.64 | $39.89 | 180 639 |
| Feb 22, 2023 | $41.03 | $41.18 | $39.66 | $40.08 | 239 841 |
| Feb 21, 2023 | $41.34 | $41.34 | $40.45 | $41.06 | 178 871 |
| Feb 17, 2023 | $41.60 | $42.20 | $41.41 | $41.73 | 180 252 |
| Feb 16, 2023 | $41.89 | $42.34 | $41.20 | $41.42 | 174 822 |
