NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.55
-2.95 (-8.55%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $36.51 | Thursday, 25th Apr 2024 FBNC stock ended at $31.55. This is 8.55% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.50% from a day low at $31.45 to a day high of $33.81. |
| 90 days | $30.83 | $36.64 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $33.19 | $35.15 | $32.91 | $34.77 | 122 531 |
| Mar 19, 2024 | $33.38 | $34.01 | $33.26 | $33.28 | 85 425 |
| Mar 18, 2024 | $34.15 | $34.25 | $33.36 | $33.45 | 114 344 |
| Mar 15, 2024 | $33.28 | $34.10 | $33.28 | $34.06 | 301 785 |
| Mar 14, 2024 | $34.00 | $34.00 | $33.12 | $33.37 | 92 341 |
| Mar 13, 2024 | $34.09 | $34.77 | $33.97 | $34.15 | 67 110 |
| Mar 12, 2024 | $34.88 | $34.88 | $34.19 | $34.21 | 80 718 |
| Mar 11, 2024 | $34.97 | $35.24 | $34.97 | $35.05 | 68 100 |
| Mar 08, 2024 | $35.75 | $35.89 | $35.22 | $35.26 | 70 302 |
| Mar 07, 2024 | $35.51 | $35.76 | $35.06 | $35.18 | 88 514 |
| Mar 06, 2024 | $34.99 | $35.63 | $34.05 | $34.92 | 87 698 |
| Mar 05, 2024 | $33.47 | $35.20 | $33.47 | $34.90 | 97 723 |
| Mar 04, 2024 | $34.04 | $34.89 | $33.68 | $33.73 | 88 351 |
| Mar 01, 2024 | $33.91 | $34.07 | $33.18 | $33.98 | 117 389 |
| Feb 29, 2024 | $34.33 | $34.76 | $33.94 | $34.12 | 120 272 |
| Feb 28, 2024 | $33.34 | $33.90 | $33.18 | $33.55 | 116 721 |
| Feb 27, 2024 | $34.16 | $34.52 | $33.61 | $33.68 | 76 172 |
| Feb 26, 2024 | $33.80 | $34.18 | $33.45 | $33.76 | 100 717 |
| Feb 23, 2024 | $34.23 | $34.73 | $33.82 | $34.15 | 100 309 |
| Feb 22, 2024 | $34.56 | $34.70 | $33.92 | $34.26 | 108 765 |
| Feb 21, 2024 | $34.92 | $34.99 | $34.60 | $34.72 | 172 146 |
| Feb 20, 2024 | $35.17 | $35.70 | $35.07 | $35.16 | 84 774 |
| Feb 16, 2024 | $35.53 | $35.90 | $35.29 | $35.60 | 124 498 |
| Feb 15, 2024 | $34.80 | $36.37 | $34.45 | $35.95 | 137 770 |
| Feb 14, 2024 | $34.47 | $34.97 | $33.61 | $34.43 | 131 541 |
