AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $30.37 $34.60 Tuesday, 21st May 2024 FBNC stock ended at $32.44. This is 0.683% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.28% from a day low at $32.08 to a day high of $32.49.
90 days $30.37 $36.51
52 weeks $26.00 $38.51

Historical First Bancorp prices

Date Open High Low Close Volume
Mar 19, 2020 $19.44 $22.00 $18.57 $21.48 248 241
Mar 18, 2020 $23.56 $25.24 $19.25 $19.31 163 510
Mar 17, 2020 $23.19 $25.15 $22.00 $25.06 172 078
Mar 16, 2020 $22.00 $25.24 $22.00 $22.89 155 386
Mar 13, 2020 $24.44 $25.94 $23.86 $24.94 203 609
Mar 12, 2020 $23.95 $25.40 $22.84 $23.63 143 788
Mar 11, 2020 $26.52 $27.11 $25.30 $25.70 103 866
Mar 10, 2020 $27.11 $27.48 $25.56 $27.38 122 293
Mar 09, 2020 $28.01 $29.35 $26.09 $26.31 83 124
Mar 06, 2020 $29.52 $30.38 $29.34 $29.70 138 541
Mar 05, 2020 $31.61 $31.71 $30.29 $30.68 126 327
Mar 04, 2020 $32.45 $32.45 $31.54 $32.28 94 681
Mar 03, 2020 $33.40 $33.74 $32.02 $32.21 100 374
Mar 02, 2020 $31.76 $33.52 $31.75 $33.52 77 606
Feb 28, 2020 $32.85 $33.15 $31.65 $32.22 118 427
Feb 27, 2020 $33.87 $34.66 $33.24 $33.26 99 311
Feb 26, 2020 $35.06 $35.19 $34.32 $34.35 75 938
Feb 25, 2020 $35.77 $35.77 $34.63 $34.86 103 669
Feb 24, 2020 $35.77 $35.98 $35.41 $35.84 73 287
Feb 21, 2020 $36.66 $36.70 $36.28 $36.66 58 541
Feb 20, 2020 $36.41 $36.88 $36.41 $36.66 89 925
Feb 19, 2020 $36.47 $36.75 $36.47 $36.56 52 283
Feb 18, 2020 $36.66 $36.66 $36.39 $36.51 42 934
Feb 14, 2020 $37.31 $37.37 $36.84 $36.85 70 901
Feb 13, 2020 $37.20 $37.59 $37.12 $37.39 103 424

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FBNC stock historical prices to predict future price movements?
Trend Analysis: Examine the FBNC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FBNC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About First Bancorp

First Ban First Bancorp operates as the bank holding company for First Bank that provides banking products and services for individuals and small to medium-sized businesses primarily in North Carolina and northeastern South Carolina. It accepts deposit products, such as checking, savings, and money market accounts, as well as time deposits, including certificate of deposits and individual retirement accounts. The company also offers loans for a range of co... FBNC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT