NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.55
-2.95 (-8.55%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $36.51 | Thursday, 25th Apr 2024 FBNC stock ended at $31.55. This is 8.55% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.50% from a day low at $31.45 to a day high of $33.81. |
| 90 days | $30.83 | $36.64 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $36.23 | $36.52 | $35.92 | $36.27 | 95 843 |
| Jan 05, 2024 | $35.87 | $36.78 | $35.87 | $36.28 | 164 740 |
| Jan 04, 2024 | $35.87 | $36.42 | $35.86 | $36.23 | 115 263 |
| Jan 03, 2024 | $36.91 | $37.00 | $35.67 | $35.73 | 148 654 |
| Jan 02, 2024 | $36.54 | $37.57 | $36.54 | $37.19 | 163 178 |
| Dec 29, 2023 | $37.59 | $37.81 | $36.91 | $37.01 | 96 151 |
| Dec 28, 2023 | $37.83 | $38.07 | $37.61 | $37.71 | 89 714 |
| Dec 27, 2023 | $38.07 | $38.51 | $37.80 | $38.19 | 102 984 |
| Dec 26, 2023 | $37.75 | $38.28 | $37.47 | $38.15 | 86 524 |
| Dec 22, 2023 | $37.49 | $37.85 | $37.40 | $37.49 | 123 986 |
| Dec 21, 2023 | $36.73 | $37.21 | $36.50 | $37.17 | 147 511 |
| Dec 20, 2023 | $36.75 | $37.90 | $36.31 | $36.32 | 223 749 |
| Dec 19, 2023 | $36.81 | $37.64 | $36.50 | $37.05 | 161 541 |
| Dec 18, 2023 | $37.59 | $37.65 | $36.46 | $36.60 | 163 969 |
| Dec 15, 2023 | $37.74 | $37.97 | $37.33 | $37.49 | 1 023 792 |
| Dec 14, 2023 | $36.91 | $37.94 | $36.70 | $37.51 | 332 290 |
| Dec 13, 2023 | $33.74 | $35.93 | $33.48 | $35.88 | 164 702 |
| Dec 12, 2023 | $33.74 | $34.04 | $33.44 | $33.46 | 99 979 |
| Dec 11, 2023 | $34.01 | $34.01 | $33.61 | $33.74 | 127 089 |
| Dec 08, 2023 | $33.79 | $34.40 | $33.51 | $34.13 | 125 807 |
| Dec 07, 2023 | $33.26 | $33.88 | $33.08 | $33.86 | 175 862 |
| Dec 06, 2023 | $33.22 | $34.16 | $32.99 | $32.99 | 207 004 |
| Dec 05, 2023 | $33.53 | $33.53 | $32.93 | $33.12 | 131 519 |
| Dec 04, 2023 | $32.69 | $33.69 | $32.46 | $33.55 | 190 298 |
| Dec 01, 2023 | $31.38 | $32.95 | $31.37 | $32.86 | 245 941 |
