NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.26
+0.280 (+0.90%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $36.51 | Thursday, 18th Apr 2024 FBNC stock ended at $31.26. This is 0.90% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.34% from a day low at $30.83 to a day high of $31.55. |
| 90 days | $30.83 | $37.49 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $31.31 | $31.33 | $30.96 | $31.24 | 57 729 |
| 2023-11-21 | $31.61 | $31.75 | $30.88 | $30.92 | 93 495 |
| 2023-11-20 | $32.18 | $32.18 | $31.68 | $31.99 | 93 560 |
| 2023-11-17 | $32.41 | $32.75 | $32.01 | $32.14 | 204 009 |
| 2023-11-16 | $32.75 | $32.75 | $31.87 | $31.97 | 97 396 |
| 2023-11-15 | $32.37 | $33.07 | $32.37 | $32.88 | 156 777 |
| 2023-11-14 | $31.06 | $32.61 | $31.04 | $32.43 | 170 209 |
| 2023-11-13 | $29.14 | $29.84 | $29.01 | $29.72 | 83 763 |
| 2023-11-10 | $29.46 | $29.57 | $28.96 | $29.38 | 75 063 |
| 2023-11-09 | $29.80 | $29.80 | $29.02 | $29.28 | 114 773 |
| 2023-11-08 | $30.53 | $30.53 | $29.47 | $29.79 | 80 879 |
| 2023-11-07 | $31.15 | $31.20 | $30.30 | $30.63 | 103 017 |
| 2023-11-06 | $31.72 | $32.10 | $28.59 | $31.30 | 180 263 |
| 2023-11-03 | $31.37 | $32.22 | $31.37 | $31.73 | 171 923 |
| 2023-11-02 | $29.19 | $30.59 | $29.00 | $30.53 | 118 610 |
| 2023-11-01 | $28.97 | $29.18 | $28.44 | $28.83 | 78 523 |
| 2023-10-31 | $28.47 | $29.18 | $28.42 | $29.02 | 127 380 |
| 2023-10-30 | $28.28 | $28.55 | $28.01 | $28.31 | 92 319 |
| 2023-10-27 | $28.54 | $28.93 | $27.48 | $27.89 | 201 283 |
| 2023-10-26 | $27.59 | $28.98 | $27.49 | $28.65 | 245 178 |
| 2023-10-25 | $26.37 | $27.08 | $26.00 | $26.85 | 138 601 |
| 2023-10-24 | $27.19 | $27.34 | $26.29 | $26.48 | 136 992 |
| 2023-10-23 | $26.88 | $27.71 | $26.88 | $27.00 | 130 762 |
| 2023-10-20 | $27.98 | $27.98 | $26.97 | $27.09 | 217 304 |
| 2023-10-19 | $28.10 | $28.57 | $27.83 | $27.91 | 120 375 |
