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 |
| Aug 19, 2021 | $40.89 | $41.30 | $40.33 | $40.80 | 87 885 |
| Aug 18, 2021 | $41.49 | $42.28 | $41.35 | $41.40 | 96 635 |
| Aug 17, 2021 | $42.07 | $42.18 | $41.11 | $41.63 | 61 787 |
| Aug 16, 2021 | $42.16 | $42.62 | $41.53 | $42.28 | 93 826 |
| Aug 13, 2021 | $42.86 | $42.86 | $42.35 | $42.37 | 42 863 |
| Aug 12, 2021 | $43.24 | $43.24 | $42.54 | $42.82 | 62 651 |
| Aug 11, 2021 | $42.48 | $43.11 | $42.24 | $43.04 | 87 818 |
| Aug 10, 2021 | $41.54 | $42.36 | $41.54 | $42.26 | 96 123 |
| Aug 09, 2021 | $41.99 | $42.40 | $41.52 | $41.71 | 76 315 |
| Aug 06, 2021 | $41.37 | $42.41 | $41.37 | $42.02 | 106 007 |
| Aug 05, 2021 | $40.36 | $40.83 | $40.15 | $40.75 | 85 869 |
| Aug 04, 2021 | $39.70 | $40.25 | $39.54 | $40.06 | 83 756 |
| Aug 03, 2021 | $40.06 | $40.39 | $39.61 | $40.27 | 144 273 |
| Aug 02, 2021 | $40.21 | $41.07 | $39.81 | $40.06 | 181 602 |
| Jul 30, 2021 | $39.75 | $40.35 | $39.69 | $40.00 | 175 245 |
| Jul 29, 2021 | $40.18 | $40.32 | $39.49 | $39.99 | 113 199 |
| Jul 28, 2021 | $38.90 | $40.10 | $38.90 | $39.81 | 171 470 |
| Jul 27, 2021 | $38.23 | $39.06 | $37.98 | $38.79 | 78 385 |
| Jul 26, 2021 | $38.36 | $39.25 | $38.36 | $38.69 | 78 375 |
| Jul 23, 2021 | $38.59 | $38.81 | $38.10 | $38.29 | 77 251 |
| Jul 22, 2021 | $39.28 | $39.38 | $37.87 | $38.09 | 61 085 |
| Jul 21, 2021 | $39.22 | $40.06 | $39.01 | $39.31 | 86 342 |
| Jul 20, 2021 | $37.83 | $39.81 | $37.83 | $38.64 | 135 235 |
| Jul 19, 2021 | $38.45 | $39.50 | $37.60 | $37.87 | 123 065 |
| Jul 16, 2021 | $40.52 | $40.66 | $39.35 | $39.41 | 160 894 |
