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 |
| 2023-09-13 | $28.09 | $28.09 | $27.29 | $27.67 | 122 557 |
| 2023-09-12 | $27.56 | $28.01 | $27.29 | $27.92 | 114 226 |
| 2023-09-11 | $27.82 | $28.09 | $27.44 | $27.49 | 119 266 |
| 2023-09-08 | $27.83 | $27.83 | $27.22 | $27.73 | 154 564 |
| 2023-09-07 | $28.76 | $28.88 | $27.67 | $27.75 | 148 372 |
| 2023-09-06 | $29.56 | $29.81 | $28.64 | $28.80 | 115 605 |
| 2023-09-05 | $30.16 | $30.16 | $29.25 | $29.51 | 148 275 |
| 2023-09-01 | $29.83 | $30.61 | $29.83 | $30.56 | 120 341 |
| 2023-08-31 | $29.64 | $30.02 | $29.36 | $29.64 | 122 535 |
| 2023-08-30 | $29.71 | $29.81 | $29.35 | $29.63 | 133 657 |
| 2023-08-29 | $30.06 | $30.15 | $29.75 | $29.79 | 172 083 |
| 2023-08-28 | $29.66 | $30.20 | $29.56 | $29.98 | 126 829 |
| 2023-08-25 | $29.81 | $29.83 | $29.07 | $29.47 | 149 034 |
| 2023-08-24 | $29.00 | $29.70 | $28.94 | $29.62 | 162 438 |
| 2023-08-23 | $29.17 | $29.55 | $29.06 | $29.14 | 92 173 |
| 2023-08-22 | $30.09 | $30.22 | $29.21 | $29.22 | 139 574 |
| 2023-08-21 | $31.22 | $31.34 | $30.17 | $30.23 | 105 442 |
| 2023-08-18 | $30.53 | $31.43 | $30.53 | $31.22 | 247 906 |
| 2023-08-17 | $30.52 | $30.99 | $30.30 | $30.85 | 109 431 |
| 2023-08-16 | $30.58 | $31.01 | $30.26 | $30.32 | 75 538 |
| 2023-08-15 | $31.53 | $31.53 | $30.65 | $30.69 | 119 231 |
| 2023-08-14 | $32.16 | $32.58 | $31.31 | $31.98 | 99 091 |
| 2023-08-11 | $32.18 | $32.56 | $32.00 | $32.38 | 85 037 |
| 2023-08-10 | $32.67 | $33.15 | $32.13 | $32.43 | 80 306 |
| 2023-08-09 | $32.65 | $32.74 | $32.03 | $32.58 | 96 909 |
