NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.26
+0.280 (+0.90%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $36.51 | Thursday, 18th Apr 2024 FBNC stock ended at $31.26. This is 0.90% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.34% from a day low at $30.83 to a day high of $31.55. |
| 90 days | $30.83 | $37.49 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $21.27 | $21.39 | $20.82 | $21.22 | 356 222 |
| 2020-09-17 | $21.01 | $21.25 | $20.79 | $21.04 | 136 047 |
| 2020-09-16 | $20.95 | $21.46 | $20.56 | $21.27 | 145 105 |
| 2020-09-15 | $21.44 | $21.44 | $20.40 | $20.90 | 125 013 |
| 2020-09-14 | $20.50 | $20.90 | $20.37 | $20.76 | 141 302 |
| 2020-09-11 | $20.46 | $20.63 | $20.25 | $20.37 | 148 975 |
| 2020-09-10 | $20.65 | $20.91 | $20.30 | $20.43 | 180 954 |
| 2020-09-09 | $20.84 | $20.88 | $20.47 | $20.57 | 192 713 |
| 2020-09-08 | $21.26 | $21.29 | $20.50 | $20.64 | 173 392 |
| 2020-09-04 | $21.44 | $21.72 | $20.94 | $21.40 | 139 718 |
| 2020-09-03 | $20.85 | $21.69 | $20.85 | $20.88 | 138 390 |
| 2020-09-02 | $20.43 | $20.96 | $20.32 | $20.82 | 85 540 |
| 2020-09-01 | $20.29 | $20.62 | $20.07 | $20.50 | 92 593 |
| 2020-08-31 | $20.79 | $21.06 | $20.42 | $20.45 | 94 070 |
| 2020-08-28 | $21.36 | $21.36 | $20.73 | $20.96 | 99 482 |
| 2020-08-27 | $20.68 | $21.21 | $20.68 | $21.06 | 105 354 |
| 2020-08-26 | $21.37 | $21.56 | $20.65 | $20.66 | 93 272 |
| 2020-08-25 | $21.59 | $21.65 | $21.09 | $21.47 | 73 270 |
| 2020-08-24 | $20.66 | $21.38 | $20.19 | $21.29 | 98 757 |
| 2020-08-21 | $20.74 | $21.37 | $20.10 | $20.36 | 203 482 |
| 2020-08-20 | $20.95 | $21.43 | $20.73 | $20.91 | 75 167 |
| 2020-08-19 | $21.46 | $21.80 | $21.21 | $21.34 | 96 391 |
| 2020-08-18 | $21.82 | $21.95 | $21.06 | $21.37 | 154 824 |
| 2020-08-17 | $21.96 | $21.99 | $21.44 | $21.80 | 94 894 |
| 2020-08-14 | $21.87 | $22.27 | $21.72 | $22.08 | 68 477 |
