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 |
| 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 |
| 2020-10-02 | $20.44 | $21.82 | $20.44 | $21.76 | 117 600 |
| 2020-10-01 | $20.83 | $21.14 | $20.59 | $21.10 | 115 095 |
| 2020-09-30 | $21.03 | $21.41 | $20.76 | $20.93 | 132 132 |
| 2020-09-29 | $21.11 | $21.11 | $20.31 | $20.96 | 142 514 |
| 2020-09-28 | $20.73 | $21.53 | $20.73 | $21.30 | 195 080 |
| 2020-09-25 | $20.18 | $20.67 | $20.18 | $20.37 | 179 397 |
| 2020-09-24 | $20.16 | $20.86 | $19.81 | $20.44 | 149 652 |
| 2020-09-23 | $20.34 | $20.77 | $19.79 | $19.88 | 231 932 |
| 2020-09-22 | $20.24 | $20.50 | $19.60 | $20.30 | 374 203 |
