NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.83
+0.1000 (+0.315%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FBNC stock ended at $31.83. This is 0.315% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.40% from a day low at $31.41 to a day high of $31.85. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $34.16 | $34.52 | $33.61 | $33.68 | 76 172 |
| Feb 26, 2024 | $33.80 | $34.18 | $33.45 | $33.76 | 100 717 |
| Feb 23, 2024 | $34.23 | $34.73 | $33.82 | $34.15 | 100 309 |
| Feb 22, 2024 | $34.56 | $34.70 | $33.92 | $34.26 | 108 765 |
| Feb 21, 2024 | $34.92 | $34.99 | $34.60 | $34.72 | 172 146 |
| Feb 20, 2024 | $35.17 | $35.70 | $35.07 | $35.16 | 84 774 |
| Feb 16, 2024 | $35.53 | $35.90 | $35.29 | $35.60 | 124 498 |
| Feb 15, 2024 | $34.80 | $36.37 | $34.45 | $35.95 | 137 770 |
| Feb 14, 2024 | $34.47 | $34.97 | $33.61 | $34.43 | 131 541 |
| Feb 13, 2024 | $34.54 | $34.98 | $33.42 | $33.93 | 181 294 |
| Feb 12, 2024 | $35.37 | $36.64 | $35.37 | $35.96 | 189 207 |
| Feb 09, 2024 | $34.71 | $35.75 | $33.82 | $35.49 | 188 848 |
| Feb 08, 2024 | $34.24 | $34.63 | $34.22 | $34.51 | 135 688 |
| Feb 07, 2024 | $34.20 | $34.35 | $33.26 | $34.20 | 126 695 |
| Feb 06, 2024 | $34.26 | $34.74 | $34.02 | $34.18 | 168 658 |
| Feb 05, 2024 | $34.57 | $34.78 | $33.97 | $34.33 | 186 488 |
| Feb 02, 2024 | $34.00 | $35.33 | $33.82 | $34.95 | 228 299 |
| Feb 01, 2024 | $35.00 | $35.19 | $33.21 | $34.53 | 275 052 |
| Jan 31, 2024 | $35.35 | $35.79 | $34.52 | $34.56 | 236 568 |
| Jan 30, 2024 | $36.50 | $36.58 | $36.20 | $36.29 | 146 436 |
| Jan 29, 2024 | $35.18 | $36.49 | $35.18 | $36.44 | 134 643 |
| Jan 26, 2024 | $35.05 | $35.31 | $34.77 | $35.23 | 99 926 |
| Jan 25, 2024 | $36.00 | $36.63 | $34.58 | $34.71 | 194 393 |
| Jan 24, 2024 | $35.60 | $35.87 | $35.26 | $35.50 | 108 399 |
| Jan 23, 2024 | $36.44 | $36.44 | $35.07 | $35.37 | 136 245 |
