NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$32.31
+1.05 (+3.36%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $36.51 | Friday, 19th Apr 2024 FBNC stock ended at $32.31. This is 3.36% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.15% from a day low at $31.07 to a day high of $32.36. |
| 90 days | $30.83 | $37.49 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-01-05 | $33.28 | $33.68 | $32.95 | $33.54 | 129 748 |
| 2021-01-04 | $34.15 | $34.20 | $32.47 | $33.13 | 248 861 |
| 2020-12-31 | $33.75 | $34.14 | $33.44 | $33.83 | 135 116 |
| 2020-12-30 | $33.30 | $33.74 | $33.02 | $33.60 | 80 866 |
| 2020-12-29 | $34.09 | $34.09 | $32.96 | $33.24 | 122 878 |
| 2020-12-28 | $33.55 | $34.22 | $33.34 | $34.10 | 145 370 |
| 2020-12-24 | $33.72 | $33.72 | $32.96 | $33.51 | 48 267 |
| 2020-12-23 | $32.73 | $33.58 | $32.71 | $33.45 | 68 870 |
| 2020-12-22 | $33.02 | $33.02 | $32.29 | $32.61 | 125 049 |
| 2020-12-21 | $33.35 | $33.42 | $32.55 | $32.96 | 122 333 |
| 2020-12-18 | $33.72 | $34.07 | $33.01 | $33.29 | 569 299 |
| 2020-12-17 | $33.82 | $34.04 | $33.42 | $33.64 | 110 819 |
| 2020-12-16 | $34.11 | $34.11 | $32.50 | $33.79 | 106 601 |
| 2020-12-15 | $33.83 | $34.17 | $33.40 | $33.88 | 136 584 |
| 2020-12-14 | $34.00 | $34.00 | $33.15 | $33.40 | 120 071 |
| 2020-12-11 | $33.55 | $34.01 | $33.19 | $33.34 | 127 545 |
| 2020-12-10 | $33.64 | $34.06 | $33.20 | $33.96 | 86 124 |
| 2020-12-09 | $34.10 | $34.38 | $33.57 | $34.02 | 242 855 |
| 2020-12-08 | $32.92 | $33.77 | $32.86 | $33.65 | 188 326 |
| 2020-12-07 | $33.15 | $33.77 | $32.72 | $33.40 | 202 355 |
| 2020-12-04 | $33.52 | $33.71 | $33.15 | $33.54 | 163 865 |
| 2020-12-03 | $32.83 | $33.29 | $32.17 | $33.04 | 373 798 |
| 2020-12-02 | $31.69 | $32.64 | $31.69 | $32.47 | 219 125 |
