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 |
| May 04, 2021 | $43.55 | $44.00 | $42.79 | $43.87 | 60 885 |
| May 03, 2021 | $43.09 | $43.98 | $42.70 | $43.57 | 80 566 |
| Apr 30, 2021 | $42.53 | $43.62 | $42.31 | $42.40 | 68 506 |
| Apr 29, 2021 | $43.11 | $44.00 | $42.64 | $42.95 | 65 175 |
| Apr 28, 2021 | $42.82 | $43.92 | $42.24 | $42.73 | 95 830 |
| Apr 27, 2021 | $43.05 | $43.72 | $42.70 | $43.12 | 119 468 |
| Apr 26, 2021 | $43.19 | $43.98 | $42.84 | $43.16 | 64 632 |
| Apr 23, 2021 | $40.84 | $43.35 | $40.84 | $42.98 | 75 964 |
| Apr 22, 2021 | $42.40 | $42.58 | $41.04 | $41.04 | 62 990 |
| Apr 21, 2021 | $40.87 | $42.31 | $39.32 | $41.91 | 86 326 |
| Apr 20, 2021 | $42.33 | $42.75 | $41.09 | $41.22 | 80 435 |
| Apr 19, 2021 | $42.98 | $43.57 | $42.26 | $42.69 | 75 976 |
| Apr 16, 2021 | $43.45 | $43.46 | $42.28 | $43.20 | 55 630 |
| Apr 15, 2021 | $42.88 | $42.99 | $42.00 | $42.96 | 47 083 |
| Apr 14, 2021 | $42.00 | $43.30 | $41.82 | $42.91 | 69 011 |
| Apr 13, 2021 | $43.14 | $43.21 | $42.08 | $42.17 | 94 357 |
| Apr 12, 2021 | $43.51 | $43.70 | $43.21 | $43.51 | 63 356 |
| Apr 09, 2021 | $43.17 | $43.58 | $42.92 | $43.44 | 56 182 |
| Apr 08, 2021 | $42.91 | $43.09 | $42.03 | $42.92 | 84 139 |
| Apr 07, 2021 | $43.59 | $44.00 | $42.68 | $43.02 | 95 552 |
| Apr 06, 2021 | $44.13 | $44.46 | $43.44 | $43.71 | 61 583 |
| Apr 05, 2021 | $44.54 | $44.69 | $43.53 | $44.22 | 113 253 |
| Apr 01, 2021 | $43.20 | $43.77 | $42.83 | $43.75 | 69 707 |
| Mar 31, 2021 | $43.74 | $44.90 | $43.01 | $43.50 | 158 047 |
| Mar 30, 2021 | $43.89 | $44.60 | $43.89 | $44.11 | 59 447 |
