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 |
| Mar 29, 2021 | $44.44 | $45.10 | $43.02 | $43.49 | 88 646 |
| Mar 26, 2021 | $44.70 | $45.60 | $44.32 | $45.19 | 81 858 |
| Mar 25, 2021 | $42.97 | $44.41 | $42.56 | $44.15 | 107 474 |
| Mar 24, 2021 | $43.70 | $45.29 | $42.84 | $43.18 | 113 500 |
| Mar 23, 2021 | $44.08 | $44.48 | $42.85 | $43.02 | 67 572 |
| Mar 22, 2021 | $45.95 | $46.89 | $43.97 | $44.68 | 66 476 |
| Mar 19, 2021 | $45.66 | $47.70 | $45.06 | $46.48 | 379 478 |
| Mar 18, 2021 | $46.66 | $48.10 | $46.21 | $46.59 | 102 672 |
| Mar 17, 2021 | $46.25 | $46.69 | $45.59 | $46.03 | 78 518 |
| Mar 16, 2021 | $46.02 | $46.02 | $44.76 | $45.90 | 92 340 |
| Mar 15, 2021 | $47.88 | $48.40 | $46.12 | $46.45 | 101 796 |
| Mar 12, 2021 | $47.78 | $48.83 | $46.48 | $48.07 | 164 052 |
| Mar 11, 2021 | $47.05 | $47.61 | $46.23 | $47.31 | 126 283 |
| Mar 10, 2021 | $45.33 | $47.02 | $41.93 | $46.67 | 175 435 |
| Mar 09, 2021 | $45.38 | $46.17 | $44.15 | $45.31 | 164 901 |
| Mar 08, 2021 | $43.09 | $45.87 | $43.09 | $45.63 | 162 711 |
| Mar 05, 2021 | $41.72 | $42.79 | $41.25 | $42.73 | 117 932 |
| Mar 04, 2021 | $41.63 | $42.71 | $40.67 | $41.01 | 169 296 |
| Mar 03, 2021 | $40.78 | $42.62 | $40.75 | $41.38 | 167 602 |
| Mar 02, 2021 | $40.75 | $41.15 | $38.93 | $40.48 | 89 177 |
| Mar 01, 2021 | $41.18 | $41.18 | $40.31 | $41.02 | 87 117 |
| Feb 26, 2021 | $40.65 | $41.21 | $39.89 | $40.27 | 126 620 |
| Feb 25, 2021 | $42.00 | $42.05 | $40.69 | $40.93 | 98 134 |
| Feb 24, 2021 | $41.09 | $41.94 | $40.62 | $41.69 | 120 990 |
| Feb 23, 2021 | $40.09 | $41.31 | $39.81 | $40.82 | 131 828 |
