NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.52
-0.0300 (-0.0951%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $36.51 | Friday, 26th Apr 2024 FBNC stock ended at $31.52. This is 0.0951% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $31.43 to a day high of $31.97. |
| 90 days | $30.83 | $36.64 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $48.61 | $48.84 | $48.17 | $48.42 | 233 599 |
| Oct 28, 2021 | $47.54 | $48.55 | $47.02 | $48.44 | 273 418 |
| Oct 27, 2021 | $49.83 | $49.83 | $46.64 | $47.02 | 325 184 |
| Oct 26, 2021 | $47.46 | $48.13 | $47.02 | $48.02 | 534 326 |
| Oct 25, 2021 | $47.94 | $47.94 | $47.08 | $47.70 | 247 719 |
| Oct 22, 2021 | $47.28 | $47.68 | $46.94 | $47.59 | 178 486 |
| Oct 21, 2021 | $47.35 | $47.69 | $46.96 | $47.40 | 319 369 |
| Oct 20, 2021 | $46.74 | $47.45 | $46.34 | $47.37 | 210 987 |
| Oct 19, 2021 | $47.19 | $47.19 | $46.21 | $46.85 | 214 646 |
| Oct 18, 2021 | $46.03 | $47.70 | $45.90 | $46.82 | 345 283 |
| Oct 15, 2021 | $48.43 | $48.43 | $45.81 | $45.88 | 2 774 481 |
| Oct 14, 2021 | $48.83 | $48.83 | $47.21 | $47.51 | 282 060 |
| Oct 13, 2021 | $50.00 | $50.00 | $47.81 | $48.27 | 268 647 |
| Oct 12, 2021 | $48.54 | $50.35 | $47.68 | $49.95 | 613 362 |
| Oct 11, 2021 | $48.46 | $49.98 | $47.98 | $49.75 | 593 834 |
| Oct 08, 2021 | $46.57 | $47.94 | $46.42 | $47.85 | 212 008 |
| Oct 07, 2021 | $45.71 | $46.95 | $45.65 | $46.86 | 278 657 |
| Oct 06, 2021 | $43.73 | $45.28 | $43.02 | $45.21 | 293 165 |
| Oct 05, 2021 | $42.02 | $44.26 | $42.02 | $43.94 | 108 683 |
| Oct 04, 2021 | $43.85 | $44.22 | $43.21 | $43.86 | 76 964 |
| Oct 01, 2021 | $43.06 | $44.50 | $42.98 | $43.83 | 141 407 |
| Sep 30, 2021 | $43.56 | $43.73 | $42.83 | $43.01 | 69 365 |
| Sep 29, 2021 | $42.75 | $43.44 | $42.47 | $43.35 | 81 493 |
| Sep 28, 2021 | $44.02 | $44.04 | $42.72 | $42.87 | 99 623 |
| Sep 27, 2021 | $42.74 | $44.17 | $42.66 | $43.75 | 106 434 |
