NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.55
+0.0500 (+0.159%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.38 | $32.94 | Friday, 31st May 2024 FBNC stock ended at $31.55. This is 0.159% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.25% from a day low at $31.16 to a day high of $31.86. |
90 days | $30.37 | $36.51 | |
52 weeks | $26.00 | $38.51 |
Historical First Bancorp prices
Date | Open | High | Low | Close | Volume |
Apr 28, 2022 | $38.14 | $39.27 | $38.11 | $38.95 | 147 329 |
Apr 27, 2022 | $37.38 | $37.84 | $37.10 | $37.51 | 179 711 |
Apr 26, 2022 | $38.15 | $38.62 | $37.47 | $37.68 | 166 351 |
Apr 25, 2022 | $38.55 | $38.84 | $37.85 | $38.63 | 186 188 |
Apr 22, 2022 | $39.79 | $39.79 | $38.75 | $38.79 | 58 378 |
Apr 21, 2022 | $40.75 | $40.91 | $39.57 | $39.81 | 124 300 |
Apr 20, 2022 | $40.41 | $41.05 | $40.32 | $40.41 | 122 100 |
Apr 19, 2022 | $39.02 | $40.25 | $39.02 | $40.06 | 154 300 |
Apr 18, 2022 | $38.74 | $39.82 | $38.50 | $38.82 | 194 200 |
Apr 14, 2022 | $39.39 | $39.60 | $38.25 | $38.74 | 435 964 |
Apr 13, 2022 | $38.70 | $39.40 | $38.66 | $39.26 | 147 203 |
Apr 12, 2022 | $39.34 | $39.87 | $38.66 | $38.90 | 101 250 |
Apr 11, 2022 | $39.06 | $39.93 | $39.06 | $39.23 | 151 240 |
Apr 08, 2022 | $39.38 | $39.56 | $38.92 | $38.97 | 246 804 |
Apr 07, 2022 | $40.36 | $40.36 | $39.37 | $39.46 | 269 000 |
Apr 06, 2022 | $40.28 | $40.33 | $39.64 | $40.16 | 375 000 |
Apr 05, 2022 | $41.15 | $41.42 | $40.32 | $40.38 | 194 300 |
Apr 04, 2022 | $41.38 | $41.60 | $40.50 | $40.94 | 154 200 |
Apr 01, 2022 | $42.23 | $42.50 | $41.28 | $41.46 | 207 792 |
Mar 31, 2022 | $42.26 | $42.78 | $41.61 | $41.75 | 189 239 |
Mar 30, 2022 | $43.53 | $43.75 | $41.93 | $42.21 | 87 258 |
Mar 29, 2022 | $43.44 | $44.00 | $42.89 | $43.63 | 200 800 |
Mar 28, 2022 | $43.30 | $43.30 | $42.10 | $42.85 | 203 700 |
Mar 25, 2022 | $42.32 | $43.63 | $42.12 | $43.61 | 104 300 |
Mar 24, 2022 | $42.44 | $42.77 | $41.89 | $42.36 | 208 500 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FBNC stock historical prices to predict future price movements?
Trend Analysis: Examine the FBNC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FBNC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.