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 |
| Jan 24, 2023 | $39.38 | $39.99 | $38.94 | $39.81 | 93 034 |
| Jan 23, 2023 | $39.50 | $40.02 | $39.07 | $39.52 | 100 651 |
| Jan 20, 2023 | $39.79 | $40.02 | $39.03 | $39.43 | 266 500 |
| Jan 19, 2023 | $39.78 | $40.00 | $38.90 | $39.24 | 199 500 |
| Jan 18, 2023 | $41.47 | $41.47 | $39.91 | $40.04 | 222 612 |
| Jan 17, 2023 | $42.21 | $42.28 | $41.48 | $41.64 | 113 100 |
| Jan 13, 2023 | $41.98 | $42.62 | $41.78 | $42.42 | 123 700 |
| Jan 12, 2023 | $41.95 | $42.68 | $41.88 | $42.46 | 133 425 |
| Jan 11, 2023 | $41.55 | $41.90 | $41.32 | $41.69 | 167 300 |
| Jan 10, 2023 | $41.07 | $41.96 | $40.60 | $41.53 | 112 204 |
| Jan 09, 2023 | $41.74 | $41.74 | $40.73 | $41.09 | 186 000 |
| Jan 06, 2023 | $40.93 | $41.75 | $40.92 | $41.46 | 96 934 |
| Jan 05, 2023 | $40.65 | $40.81 | $40.11 | $40.50 | 132 000 |
| Jan 04, 2023 | $42.32 | $42.64 | $40.82 | $41.03 | 153 664 |
| Jan 03, 2023 | $43.02 | $43.29 | $41.88 | $41.96 | 149 185 |
| Dec 30, 2022 | $43.17 | $43.25 | $42.57 | $42.84 | 76 551 |
| Dec 29, 2022 | $42.81 | $43.51 | $42.27 | $43.36 | 90 415 |
| Dec 28, 2022 | $43.67 | $43.71 | $42.73 | $42.78 | 64 744 |
| Dec 27, 2022 | $43.60 | $43.74 | $43.05 | $43.49 | 84 028 |
| Dec 23, 2022 | $42.80 | $43.50 | $42.80 | $43.37 | 68 668 |
| Dec 22, 2022 | $42.90 | $42.98 | $42.18 | $42.92 | 68 032 |
| Dec 21, 2022 | $42.78 | $43.49 | $42.47 | $43.12 | 74 176 |
| Dec 20, 2022 | $42.88 | $43.35 | $42.36 | $42.42 | 112 236 |
| Dec 19, 2022 | $41.49 | $43.11 | $41.49 | $42.88 | 149 398 |
| Dec 16, 2022 | $41.54 | $41.91 | $40.89 | $41.51 | 475 845 |
