NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$30.41
-0.620 (-2.00%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.37 | $36.35 | Tuesday, 30th Apr 2024 FBNC stock ended at $30.41. This is 2.00% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $30.37 to a day high of $31.00. |
| 90 days | $30.37 | $36.64 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2020 | $22.16 | $22.98 | $21.96 | $22.96 | 101 300 |
| Jul 20, 2020 | $22.49 | $22.67 | $21.73 | $21.86 | 60 200 |
| Jul 17, 2020 | $23.17 | $23.32 | $22.62 | $22.67 | 86 900 |
| Jul 16, 2020 | $23.21 | $23.67 | $22.95 | $23.32 | 98 600 |
| Jul 15, 2020 | $22.68 | $23.69 | $22.31 | $23.46 | 98 100 |
| Jul 14, 2020 | $22.43 | $22.43 | $21.57 | $21.92 | 116 600 |
| Jul 13, 2020 | $22.32 | $22.76 | $21.57 | $22.33 | 107 800 |
| Jul 10, 2020 | $20.77 | $21.97 | $20.70 | $21.90 | 133 600 |
| Jul 09, 2020 | $21.46 | $21.52 | $20.52 | $20.75 | 141 400 |
| Jul 08, 2020 | $21.99 | $22.22 | $21.13 | $21.75 | 114 100 |
| Jul 07, 2020 | $22.76 | $22.76 | $22.01 | $22.08 | 49 300 |
| Jul 06, 2020 | $23.66 | $23.95 | $22.79 | $23.10 | 70 900 |
| Jul 02, 2020 | $23.95 | $24.26 | $22.66 | $22.95 | 128 633 |
| Jul 01, 2020 | $25.12 | $25.20 | $22.89 | $23.10 | 163 597 |
| Jun 30, 2020 | $24.15 | $25.22 | $23.83 | $25.08 | 122 713 |
| Jun 29, 2020 | $23.01 | $24.38 | $22.63 | $24.34 | 144 846 |
| Jun 26, 2020 | $23.13 | $23.37 | $22.25 | $22.73 | 323 533 |
| Jun 25, 2020 | $22.40 | $23.68 | $22.40 | $23.68 | 113 210 |
| Jun 24, 2020 | $23.39 | $23.39 | $22.52 | $22.55 | 120 160 |
| Jun 23, 2020 | $24.25 | $24.49 | $23.62 | $23.85 | 126 416 |
| Jun 22, 2020 | $22.93 | $23.76 | $22.49 | $23.71 | 79 319 |
| Jun 19, 2020 | $23.27 | $23.72 | $22.34 | $23.21 | 316 061 |
| Jun 18, 2020 | $22.76 | $23.94 | $22.76 | $23.72 | 172 462 |
| Jun 17, 2020 | $26.23 | $26.23 | $24.62 | $24.66 | 99 128 |
| Jun 16, 2020 | $26.27 | $26.97 | $25.61 | $26.22 | 74 203 |
