NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$30.98
-0.260 (-0.83%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.87 | $36.51 | Wednesday, 17th Apr 2024 FBNC stock ended at $30.98. This is 0.83% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.61% from a day low at $30.87 to a day high of $31.68. |
| 90 days | $30.87 | $37.49 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-10 | $38.26 | $38.60 | $37.77 | $37.88 | 105 018 |
| 2021-02-09 | $36.97 | $38.33 | $36.97 | $38.23 | 93 108 |
| 2021-02-08 | $36.74 | $37.46 | $36.02 | $37.46 | 184 885 |
| 2021-02-05 | $36.78 | $36.78 | $35.66 | $36.47 | 103 661 |
| 2021-02-04 | $34.99 | $36.60 | $34.80 | $36.39 | 122 970 |
| 2021-02-03 | $34.68 | $35.06 | $34.19 | $34.99 | 120 551 |
| 2021-02-02 | $34.46 | $34.98 | $33.67 | $34.78 | 86 614 |
| 2021-02-01 | $34.26 | $34.29 | $33.50 | $33.97 | 148 748 |
| 2021-01-29 | $34.87 | $35.18 | $33.79 | $34.06 | 180 654 |
| 2021-01-28 | $35.57 | $35.57 | $34.55 | $35.01 | 130 168 |
| 2021-01-27 | $34.55 | $34.99 | $34.01 | $34.40 | 124 388 |
| 2021-01-26 | $36.62 | $36.70 | $35.43 | $35.67 | 57 690 |
| 2021-01-25 | $36.06 | $36.55 | $35.29 | $36.26 | 85 876 |
| 2021-01-22 | $35.18 | $36.72 | $34.80 | $36.54 | 102 573 |
| 2021-01-21 | $36.85 | $36.96 | $35.65 | $35.74 | 113 420 |
| 2021-01-20 | $36.65 | $37.18 | $36.28 | $36.89 | 115 098 |
| 2021-01-19 | $37.07 | $37.07 | $36.37 | $36.88 | 89 814 |
| 2021-01-15 | $36.81 | $37.03 | $36.07 | $36.53 | 87 304 |
| 2021-01-14 | $36.84 | $37.60 | $36.05 | $37.06 | 86 690 |
| 2021-01-13 | $37.15 | $37.32 | $36.03 | $36.44 | 123 893 |
| 2021-01-12 | $37.00 | $37.56 | $36.55 | $37.14 | 115 906 |
| 2021-01-11 | $35.75 | $36.75 | $35.10 | $36.74 | 89 405 |
| 2021-01-08 | $36.74 | $36.74 | $33.66 | $36.19 | 224 044 |
| 2021-01-07 | $36.70 | $36.88 | $36.08 | $36.52 | 102 892 |
| 2021-01-06 | $34.78 | $36.50 | $34.40 | $36.28 | 344 499 |
