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 |
2021-05-10 | $45.29 | $45.87 | $44.05 | $44.10 | 124 822 |
2021-05-07 | $44.51 | $45.51 | $44.22 | $45.45 | 62 886 |
2021-05-06 | $44.21 | $45.11 | $43.70 | $45.06 | 73 381 |
2021-05-05 | $43.82 | $44.38 | $43.40 | $44.20 | 52 164 |
2021-05-04 | $43.55 | $44.00 | $42.79 | $43.87 | 60 885 |
2021-05-03 | $43.09 | $43.98 | $42.70 | $43.57 | 80 566 |
2021-04-30 | $42.53 | $43.62 | $42.31 | $42.40 | 68 506 |
2021-04-29 | $43.11 | $44.00 | $42.64 | $42.95 | 65 175 |
2021-04-28 | $42.82 | $43.92 | $42.24 | $42.73 | 95 830 |
2021-04-27 | $43.05 | $43.72 | $42.70 | $43.12 | 119 468 |
2021-04-26 | $43.19 | $43.98 | $42.84 | $43.16 | 64 632 |
2021-04-23 | $40.84 | $43.35 | $40.84 | $42.98 | 75 964 |
2021-04-22 | $42.40 | $42.58 | $41.04 | $41.04 | 62 990 |
2021-04-21 | $40.87 | $42.31 | $39.32 | $41.91 | 86 326 |
2021-04-20 | $42.33 | $42.75 | $41.09 | $41.22 | 80 435 |
2021-04-19 | $42.98 | $43.57 | $42.26 | $42.69 | 75 976 |
2021-04-16 | $43.45 | $43.46 | $42.28 | $43.20 | 55 630 |
2021-04-15 | $42.88 | $42.99 | $42.00 | $42.96 | 47 083 |
2021-04-14 | $42.00 | $43.30 | $41.82 | $42.91 | 69 011 |
2021-04-13 | $43.14 | $43.21 | $42.08 | $42.17 | 94 357 |
2021-04-12 | $43.51 | $43.70 | $43.21 | $43.51 | 63 356 |
2021-04-09 | $43.17 | $43.58 | $42.92 | $43.44 | 56 182 |
2021-04-08 | $42.91 | $43.09 | $42.03 | $42.92 | 84 139 |
2021-04-07 | $43.59 | $44.00 | $42.68 | $43.02 | 95 552 |
2021-04-06 | $44.13 | $44.46 | $43.44 | $43.71 | 61 583 |