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 |
| Oct 25, 2023 | $26.37 | $27.08 | $26.00 | $26.85 | 138 601 |
| Oct 24, 2023 | $27.19 | $27.34 | $26.29 | $26.48 | 136 992 |
| Oct 23, 2023 | $26.88 | $27.71 | $26.88 | $27.00 | 130 762 |
| Oct 20, 2023 | $27.98 | $27.98 | $26.97 | $27.09 | 217 304 |
| Oct 19, 2023 | $28.10 | $28.57 | $27.83 | $27.91 | 120 375 |
| Oct 18, 2023 | $28.43 | $28.43 | $27.86 | $27.98 | 122 321 |
| Oct 17, 2023 | $27.68 | $28.96 | $27.68 | $28.68 | 168 850 |
| Oct 16, 2023 | $27.59 | $27.98 | $27.59 | $27.83 | 116 083 |
| Oct 13, 2023 | $28.36 | $28.50 | $27.16 | $27.30 | 129 652 |
| Oct 12, 2023 | $28.47 | $28.47 | $27.99 | $28.15 | 90 209 |
| Oct 11, 2023 | $28.26 | $28.76 | $28.18 | $28.38 | 99 628 |
| Oct 10, 2023 | $27.99 | $28.39 | $27.99 | $28.29 | 105 594 |
| Oct 09, 2023 | $27.69 | $28.35 | $27.65 | $27.93 | 77 816 |
| Oct 06, 2023 | $27.61 | $28.24 | $27.13 | $27.90 | 163 983 |
| Oct 05, 2023 | $27.55 | $28.14 | $27.47 | $27.81 | 173 820 |
| Oct 04, 2023 | $27.66 | $27.87 | $27.29 | $27.68 | 159 431 |
| Oct 03, 2023 | $27.16 | $27.77 | $26.92 | $27.63 | 200 957 |
| Oct 02, 2023 | $28.10 | $28.20 | $27.19 | $27.31 | 324 581 |
| Sep 29, 2023 | $28.22 | $28.72 | $27.92 | $28.14 | 258 269 |
| Sep 28, 2023 | $27.89 | $29.05 | $27.81 | $27.99 | 211 743 |
| Sep 27, 2023 | $27.94 | $28.30 | $27.74 | $28.03 | 162 144 |
| Sep 26, 2023 | $27.41 | $28.26 | $27.33 | $27.69 | 236 280 |
| Sep 25, 2023 | $27.22 | $28.00 | $26.92 | $27.69 | 101 082 |
| Sep 22, 2023 | $27.38 | $27.67 | $26.96 | $27.26 | 141 061 |
| Sep 21, 2023 | $27.23 | $27.36 | $26.93 | $27.32 | 106 008 |
