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 |
| 2020-08-12 | $23.29 | $23.43 | $22.36 | $22.61 | 111 745 |
| 2020-08-11 | $23.42 | $23.98 | $21.93 | $22.82 | 214 293 |
| 2020-08-10 | $22.09 | $23.14 | $22.00 | $22.97 | 209 322 |
| 2020-08-07 | $20.62 | $21.84 | $20.45 | $21.84 | 147 529 |
| 2020-08-06 | $20.75 | $21.08 | $20.61 | $20.79 | 76 830 |
| 2020-08-05 | $20.75 | $21.31 | $20.56 | $20.79 | 157 523 |
| 2020-08-04 | $20.65 | $20.77 | $20.17 | $20.46 | 119 058 |
| 2020-08-03 | $20.74 | $21.07 | $20.43 | $20.71 | 148 971 |
| 2020-07-31 | $20.88 | $21.28 | $20.35 | $20.66 | 154 184 |
| 2020-07-30 | $20.95 | $21.40 | $20.20 | $21.24 | 758 330 |
| 2020-07-29 | $21.62 | $21.62 | $21.00 | $21.27 | 677 729 |
| 2020-07-28 | $21.83 | $22.22 | $21.56 | $21.62 | 154 585 |
| 2020-07-27 | $22.78 | $23.08 | $21.72 | $21.83 | 120 140 |
| 2020-07-24 | $23.09 | $23.75 | $22.88 | $22.94 | 173 070 |
| 2020-07-23 | $22.29 | $22.57 | $22.15 | $22.56 | 198 959 |
| 2020-07-22 | $22.86 | $22.98 | $22.13 | $22.32 | 73 000 |
| 2020-07-21 | $22.16 | $22.98 | $21.96 | $22.96 | 101 300 |
| 2020-07-20 | $22.49 | $22.67 | $21.73 | $21.86 | 60 200 |
| 2020-07-17 | $23.17 | $23.32 | $22.62 | $22.67 | 86 900 |
| 2020-07-16 | $23.21 | $23.67 | $22.95 | $23.32 | 98 600 |
| 2020-07-15 | $22.68 | $23.69 | $22.31 | $23.46 | 98 100 |
| 2020-07-14 | $22.43 | $22.43 | $21.57 | $21.92 | 116 600 |
| 2020-07-13 | $22.32 | $22.76 | $21.57 | $22.33 | 107 800 |
| 2020-07-10 | $20.77 | $21.97 | $20.70 | $21.90 | 133 600 |
| 2020-07-09 | $21.46 | $21.52 | $20.52 | $20.75 | 141 400 |
