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 |
| Jun 15, 2020 | $23.89 | $25.15 | $23.79 | $25.00 | 97 964 |
| Jun 12, 2020 | $25.61 | $27.17 | $24.14 | $25.08 | 108 502 |
| Jun 11, 2020 | $24.87 | $25.30 | $24.12 | $24.29 | 127 693 |
| Jun 10, 2020 | $28.69 | $28.69 | $26.50 | $26.51 | 86 619 |
| Jun 09, 2020 | $28.07 | $29.42 | $27.64 | $29.04 | 100 901 |
| Jun 08, 2020 | $29.41 | $29.64 | $28.57 | $28.92 | 66 962 |
| Jun 05, 2020 | $28.00 | $29.34 | $27.83 | $28.66 | 119 538 |
| Jun 04, 2020 | $26.35 | $27.06 | $25.80 | $26.54 | 132 885 |
| Jun 03, 2020 | $25.27 | $27.09 | $24.58 | $26.62 | 151 202 |
| Jun 02, 2020 | $25.23 | $25.29 | $24.18 | $24.48 | 61 571 |
| Jun 01, 2020 | $25.55 | $25.74 | $24.86 | $24.87 | 90 142 |
| May 29, 2020 | $25.16 | $25.81 | $24.74 | $25.42 | 113 586 |
| May 28, 2020 | $27.89 | $28.03 | $25.10 | $25.72 | 136 393 |
| May 27, 2020 | $26.11 | $27.50 | $25.28 | $27.27 | 99 338 |
| May 26, 2020 | $23.75 | $25.23 | $23.75 | $24.97 | 89 987 |
| May 22, 2020 | $23.12 | $23.20 | $22.45 | $22.72 | 27 317 |
| May 21, 2020 | $22.99 | $23.30 | $22.88 | $22.92 | 48 479 |
| May 20, 2020 | $22.68 | $23.70 | $22.65 | $23.15 | 96 695 |
| May 19, 2020 | $23.36 | $23.39 | $21.98 | $22.05 | 92 735 |
| May 18, 2020 | $22.41 | $23.89 | $22.41 | $23.67 | 130 399 |
| May 15, 2020 | $20.34 | $21.42 | $20.00 | $21.26 | 108 529 |
| May 14, 2020 | $20.73 | $20.99 | $19.26 | $20.52 | 116 145 |
| May 13, 2020 | $21.37 | $21.40 | $20.04 | $20.61 | 81 655 |
| May 12, 2020 | $23.05 | $23.40 | $21.57 | $21.67 | 101 292 |
| May 11, 2020 | $24.05 | $24.05 | $22.62 | $22.92 | 92 770 |
