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 02, 2022 | $43.13 | $44.83 | $43.13 | $44.49 | 108 300 |
| Mar 01, 2022 | $44.35 | $44.60 | $42.00 | $42.55 | 232 700 |
| Feb 28, 2022 | $44.36 | $45.14 | $43.86 | $44.88 | 165 900 |
| Feb 25, 2022 | $43.35 | $45.01 | $43.25 | $44.81 | 105 800 |
| Feb 24, 2022 | $42.63 | $43.59 | $41.65 | $43.11 | 199 700 |
| Feb 23, 2022 | $44.92 | $45.29 | $43.72 | $43.83 | 147 600 |
| Feb 22, 2022 | $44.54 | $45.28 | $44.30 | $44.63 | 164 500 |
| Feb 18, 2022 | $44.46 | $45.26 | $44.40 | $44.73 | 117 800 |
| Feb 17, 2022 | $45.13 | $45.29 | $44.27 | $44.58 | 157 000 |
| Feb 16, 2022 | $45.09 | $45.73 | $45.09 | $45.48 | 166 800 |
| Feb 15, 2022 | $44.87 | $45.63 | $43.64 | $45.46 | 132 300 |
| Feb 14, 2022 | $45.26 | $45.56 | $44.18 | $44.47 | 142 300 |
| Feb 11, 2022 | $44.95 | $45.79 | $44.59 | $45.01 | 179 900 |
| Feb 10, 2022 | $44.80 | $45.42 | $44.49 | $44.92 | 203 900 |
| Feb 09, 2022 | $46.06 | $46.31 | $44.43 | $44.81 | 156 800 |
| Feb 08, 2022 | $45.08 | $46.34 | $45.08 | $46.22 | 147 900 |
| Feb 07, 2022 | $43.80 | $44.89 | $43.11 | $44.65 | 230 800 |
| Feb 04, 2022 | $43.10 | $43.82 | $42.70 | $43.67 | 135 700 |
| Feb 03, 2022 | $43.03 | $44.03 | $42.70 | $42.90 | 173 500 |
| Feb 02, 2022 | $43.75 | $43.75 | $42.84 | $43.13 | 205 100 |
| Feb 01, 2022 | $43.84 | $44.10 | $42.96 | $43.62 | 131 900 |
| Jan 31, 2022 | $42.85 | $43.94 | $42.54 | $43.91 | 278 900 |
| Jan 28, 2022 | $43.94 | $44.09 | $41.98 | $43.20 | 134 500 |
| Jan 27, 2022 | $46.98 | $47.11 | $43.80 | $44.04 | 172 300 |
| Jan 26, 2022 | $45.88 | $46.82 | $44.48 | $45.21 | 151 800 |
