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 |
| Sep 24, 2021 | $41.37 | $42.59 | $41.37 | $42.30 | 136 247 |
| Sep 23, 2021 | $40.59 | $41.93 | $40.59 | $41.57 | 145 507 |
| Sep 22, 2021 | $39.63 | $40.76 | $39.61 | $40.24 | 92 671 |
| Sep 21, 2021 | $39.88 | $39.95 | $39.31 | $39.35 | 103 340 |
| Sep 20, 2021 | $39.87 | $39.87 | $38.61 | $39.44 | 139 195 |
| Sep 17, 2021 | $39.68 | $41.16 | $39.16 | $41.05 | 503 865 |
| Sep 16, 2021 | $39.79 | $39.94 | $39.08 | $39.49 | 76 867 |
| Sep 15, 2021 | $38.95 | $39.75 | $38.73 | $39.61 | 132 429 |
| Sep 14, 2021 | $40.60 | $40.60 | $38.76 | $38.90 | 87 036 |
| Sep 13, 2021 | $40.21 | $40.59 | $39.77 | $40.39 | 78 922 |
| Sep 10, 2021 | $40.64 | $40.79 | $39.94 | $40.00 | 95 807 |
| Sep 09, 2021 | $40.44 | $40.85 | $40.26 | $40.39 | 70 277 |
| Sep 08, 2021 | $40.82 | $40.91 | $39.98 | $40.41 | 62 924 |
| Sep 07, 2021 | $41.69 | $41.87 | $40.91 | $40.97 | 53 894 |
| Sep 03, 2021 | $41.93 | $42.20 | $41.25 | $41.55 | 55 547 |
| Sep 02, 2021 | $41.66 | $42.09 | $41.54 | $41.83 | 65 405 |
| Sep 01, 2021 | $41.87 | $41.87 | $41.29 | $41.73 | 91 967 |
| Aug 31, 2021 | $41.40 | $42.03 | $41.12 | $41.76 | 79 447 |
| Aug 30, 2021 | $42.48 | $42.48 | $41.07 | $41.15 | 56 076 |
| Aug 27, 2021 | $41.05 | $42.43 | $41.05 | $42.33 | 84 375 |
| Aug 26, 2021 | $41.64 | $41.72 | $40.83 | $40.88 | 67 758 |
| Aug 25, 2021 | $41.74 | $42.42 | $41.47 | $41.56 | 88 100 |
| Aug 24, 2021 | $41.81 | $42.06 | $41.41 | $41.66 | 76 401 |
| Aug 23, 2021 | $41.70 | $42.44 | $41.29 | $41.65 | 85 540 |
| Aug 20, 2021 | $40.62 | $41.95 | $40.51 | $41.88 | 74 109 |
