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 |
| May 08, 2020 | $23.56 | $24.64 | $23.56 | $24.59 | 65 869 |
| May 07, 2020 | $23.04 | $23.61 | $22.70 | $22.94 | 91 069 |
| May 06, 2020 | $24.08 | $24.32 | $22.65 | $22.71 | 81 849 |
| May 05, 2020 | $25.78 | $26.05 | $24.02 | $24.10 | 84 644 |
| May 04, 2020 | $25.09 | $25.42 | $24.37 | $25.29 | 87 763 |
| May 01, 2020 | $25.71 | $25.71 | $24.61 | $25.27 | 94 302 |
| Apr 30, 2020 | $27.91 | $27.91 | $26.38 | $26.59 | 106 570 |
| Apr 29, 2020 | $27.17 | $29.65 | $26.71 | $28.75 | 126 812 |
| Apr 28, 2020 | $25.87 | $26.17 | $25.08 | $25.40 | 72 472 |
| Apr 27, 2020 | $23.41 | $25.25 | $23.32 | $24.92 | 98 409 |
| Apr 24, 2020 | $23.22 | $23.75 | $22.50 | $23.09 | 75 439 |
| Apr 23, 2020 | $22.52 | $23.29 | $22.31 | $22.69 | 67 650 |
| Apr 22, 2020 | $23.38 | $23.75 | $22.30 | $22.47 | 63 758 |
| Apr 21, 2020 | $21.89 | $22.95 | $21.89 | $22.64 | 74 038 |
| Apr 20, 2020 | $22.52 | $23.44 | $22.41 | $22.88 | 79 936 |
| Apr 17, 2020 | $22.06 | $23.77 | $21.87 | $23.37 | 169 460 |
| Apr 16, 2020 | $21.98 | $22.61 | $20.07 | $20.66 | 134 021 |
| Apr 15, 2020 | $23.01 | $23.44 | $21.90 | $22.03 | 120 670 |
| Apr 14, 2020 | $25.12 | $26.55 | $23.30 | $24.03 | 116 230 |
| Apr 13, 2020 | $25.82 | $25.82 | $23.82 | $24.41 | 82 632 |
| Apr 09, 2020 | $24.10 | $26.10 | $24.10 | $26.01 | 132 271 |
| Apr 08, 2020 | $23.01 | $23.65 | $22.24 | $23.40 | 115 330 |
| Apr 07, 2020 | $23.23 | $24.26 | $22.23 | $22.61 | 129 990 |
| Apr 06, 2020 | $21.70 | $22.77 | $21.57 | $22.56 | 175 560 |
| Apr 03, 2020 | $21.30 | $21.55 | $20.28 | $20.94 | 158 301 |
