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 |
2020-11-06 | $27.87 | $29.67 | $26.65 | $27.39 | 1 546 576 |
2020-11-05 | $23.59 | $24.63 | $23.59 | $24.42 | 112 363 |
2020-11-04 | $24.75 | $24.75 | $23.51 | $23.57 | 113 082 |
2020-11-03 | $25.25 | $25.45 | $24.89 | $25.31 | 185 254 |
2020-11-02 | $24.50 | $24.76 | $24.15 | $24.63 | 139 674 |
2020-10-30 | $23.78 | $24.36 | $23.72 | $24.09 | 112 667 |
2020-10-29 | $23.45 | $24.09 | $22.28 | $23.93 | 144 484 |
2020-10-28 | $22.83 | $23.49 | $22.49 | $23.34 | 215 301 |
2020-10-27 | $24.35 | $24.56 | $23.05 | $23.11 | 110 372 |
2020-10-26 | $24.12 | $24.22 | $23.36 | $24.09 | 119 027 |
2020-10-23 | $24.80 | $24.88 | $23.94 | $24.33 | 99 920 |
2020-10-22 | $23.71 | $24.69 | $23.63 | $24.50 | 177 098 |
2020-10-21 | $23.05 | $23.72 | $23.05 | $23.62 | 167 427 |
2020-10-20 | $23.00 | $23.32 | $22.77 | $22.94 | 115 413 |
2020-10-19 | $23.02 | $23.18 | $22.58 | $22.67 | 108 542 |
2020-10-16 | $22.62 | $22.96 | $22.27 | $22.82 | 77 850 |
2020-10-15 | $21.77 | $22.78 | $21.77 | $22.69 | 104 495 |
2020-10-14 | $22.17 | $22.97 | $21.99 | $21.99 | 57 623 |
2020-10-13 | $22.80 | $23.02 | $22.40 | $22.45 | 112 279 |
2020-10-12 | $22.80 | $23.30 | $22.12 | $23.23 | 85 020 |
2020-10-09 | $23.02 | $23.36 | $22.61 | $22.81 | 70 661 |
2020-10-08 | $23.11 | $23.34 | $22.76 | $23.07 | 113 020 |
2020-10-07 | $22.37 | $22.94 | $22.33 | $22.85 | 178 705 |
2020-10-06 | $22.49 | $23.11 | $21.79 | $22.23 | 103 174 |
2020-10-05 | $21.96 | $22.35 | $21.67 | $22.15 | 121 924 |