NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$35.94
+1.18 (+3.39%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.91 | $35.94 | Wednesday, 27th Mar 2024 FBNC stock ended at $35.94. This is 3.39% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.10% from a day low at $34.52 to a day high of $35.94. |
90 days | $32.91 | $38.07 | |
52 weeks | $26.00 | $38.51 |
Historical First Bancorp prices
Date | Open | High | Low | Close | Volume |
2021-06-15 | $42.08 | $42.42 | $41.40 | $42.05 | 123 577 |
2021-06-14 | $42.23 | $42.53 | $41.35 | $41.77 | 187 586 |
2021-06-11 | $42.01 | $42.75 | $41.86 | $42.36 | 184 795 |
2021-06-10 | $41.29 | $41.98 | $40.94 | $41.65 | 270 203 |
2021-06-09 | $41.66 | $42.30 | $40.66 | $40.81 | 185 847 |
2021-06-08 | $42.54 | $42.63 | $41.46 | $41.62 | 186 662 |
2021-06-07 | $43.00 | $43.10 | $42.36 | $42.52 | 209 175 |
2021-06-04 | $42.75 | $43.13 | $42.61 | $42.92 | 225 775 |
2021-06-03 | $43.18 | $43.22 | $42.82 | $43.04 | 481 292 |
2021-06-02 | $43.69 | $43.69 | $42.61 | $42.99 | 340 956 |
2021-06-01 | $44.61 | $45.66 | $43.77 | $45.41 | 119 175 |
2021-05-28 | $44.43 | $44.57 | $43.28 | $44.37 | 53 777 |
2021-05-27 | $43.98 | $44.69 | $43.95 | $44.18 | 83 705 |
2021-05-26 | $42.84 | $43.61 | $41.41 | $43.45 | 61 611 |
2021-05-25 | $44.54 | $44.86 | $42.52 | $42.59 | 117 659 |
2021-05-24 | $45.51 | $45.51 | $44.14 | $44.26 | 65 992 |
2021-05-21 | $44.71 | $45.54 | $44.23 | $45.39 | 79 046 |
2021-05-20 | $44.07 | $44.49 | $43.56 | $44.23 | 76 289 |
2021-05-19 | $43.75 | $44.41 | $42.93 | $44.20 | 78 320 |
2021-05-18 | $45.22 | $45.59 | $44.17 | $44.21 | 53 785 |
2021-05-17 | $44.75 | $45.69 | $44.38 | $45.43 | 32 184 |
2021-05-14 | $44.95 | $45.16 | $44.50 | $44.98 | 50 519 |
2021-05-13 | $42.65 | $44.99 | $42.05 | $44.56 | 97 241 |
2021-05-12 | $43.76 | $44.36 | $42.50 | $42.65 | 58 478 |
2021-05-11 | $43.68 | $44.29 | $43.43 | $43.58 | 46 159 |