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 |
| Dec 17, 2021 | $44.27 | $44.79 | $42.80 | $43.77 | 1 333 354 |
| Dec 16, 2021 | $44.69 | $45.41 | $44.29 | $44.45 | 202 825 |
| Dec 15, 2021 | $45.24 | $45.40 | $43.26 | $43.98 | 382 588 |
| Dec 14, 2021 | $44.48 | $45.60 | $44.44 | $44.92 | 116 534 |
| Dec 13, 2021 | $44.30 | $45.12 | $43.68 | $44.45 | 190 574 |
| Dec 10, 2021 | $45.12 | $45.85 | $44.14 | $44.60 | 167 327 |
| Dec 09, 2021 | $44.80 | $45.25 | $44.04 | $44.49 | 73 585 |
| Dec 08, 2021 | $45.52 | $45.74 | $44.97 | $45.19 | 85 948 |
| Dec 07, 2021 | $46.18 | $46.35 | $45.05 | $45.47 | 130 740 |
| Dec 06, 2021 | $45.47 | $46.33 | $45.30 | $45.69 | 156 743 |
| Dec 03, 2021 | $46.23 | $46.23 | $44.65 | $44.85 | 137 048 |
| Dec 02, 2021 | $44.73 | $46.61 | $44.71 | $46.14 | 228 517 |
| Dec 01, 2021 | $45.06 | $46.48 | $44.27 | $44.37 | 225 833 |
| Nov 30, 2021 | $44.93 | $45.18 | $44.25 | $44.44 | 257 453 |
| Nov 29, 2021 | $46.78 | $46.83 | $45.23 | $45.47 | 214 573 |
| Nov 26, 2021 | $46.40 | $46.45 | $44.72 | $45.91 | 131 524 |
| Nov 24, 2021 | $48.69 | $48.90 | $48.08 | $48.11 | 81 000 |
| Nov 23, 2021 | $48.92 | $49.36 | $48.55 | $48.87 | 165 473 |
| Nov 22, 2021 | $48.40 | $49.52 | $48.40 | $48.54 | 150 522 |
| Nov 19, 2021 | $47.66 | $48.32 | $46.96 | $47.93 | 174 256 |
| Nov 18, 2021 | $48.71 | $48.74 | $48.09 | $48.21 | 160 956 |
| Nov 17, 2021 | $49.34 | $49.34 | $48.44 | $48.79 | 151 115 |
| Nov 16, 2021 | $49.97 | $50.07 | $49.35 | $49.56 | 235 325 |
| Nov 15, 2021 | $50.55 | $50.70 | $50.00 | $50.13 | 199 244 |
| Nov 12, 2021 | $50.70 | $50.70 | $49.76 | $50.37 | 190 618 |
