NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.90
+0.0700 (+0.220%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.37 | $35.04 | Thursday, 9th May 2024 FBNC stock ended at $31.90. This is 0.220% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.16% from a day low at $31.79 to a day high of $32.16. |
| 90 days | $30.37 | $36.64 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $41.58 | $42.55 | $41.24 | $42.34 | 189 848 |
| Feb 14, 2023 | $42.41 | $42.82 | $41.51 | $41.81 | 128 534 |
| Feb 13, 2023 | $41.94 | $42.67 | $41.76 | $42.66 | 98 307 |
| Feb 10, 2023 | $42.34 | $42.46 | $42.01 | $42.02 | 109 085 |
| Feb 09, 2023 | $42.68 | $42.89 | $42.20 | $42.46 | 159 411 |
| Feb 08, 2023 | $43.01 | $43.10 | $42.03 | $42.52 | 218 675 |
| Feb 07, 2023 | $42.39 | $43.47 | $42.33 | $43.24 | 315 894 |
| Feb 06, 2023 | $42.66 | $43.15 | $42.04 | $42.45 | 153 740 |
| Feb 03, 2023 | $41.99 | $42.99 | $41.98 | $42.97 | 308 867 |
| Feb 02, 2023 | $41.04 | $42.23 | $40.68 | $42.22 | 133 560 |
| Feb 01, 2023 | $39.64 | $41.40 | $39.46 | $41.04 | 228 850 |
| Jan 31, 2023 | $38.80 | $39.87 | $38.72 | $39.85 | 172 277 |
| Jan 30, 2023 | $38.26 | $38.88 | $38.17 | $38.74 | 134 006 |
| Jan 27, 2023 | $38.21 | $38.58 | $37.92 | $38.41 | 86 784 |
| Jan 26, 2023 | $38.47 | $38.85 | $37.19 | $38.14 | 189 216 |
| Jan 25, 2023 | $40.87 | $40.87 | $37.81 | $38.51 | 286 746 |
