NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.90
+0.0700 (+0.220%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.37 | $35.04 | Thursday, 9th May 2024 FBNC stock ended at $31.90. This is 0.220% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.16% from a day low at $31.79 to a day high of $32.16. |
| 90 days | $30.37 | $36.64 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $27.44 | $27.64 | $26.78 | $27.00 | 140 074 |
| Dec 30, 2016 | $27.59 | $27.59 | $26.96 | $27.14 | 59 337 |
| Dec 29, 2016 | $27.65 | $27.70 | $27.14 | $27.44 | 41 973 |
| Dec 28, 2016 | $27.83 | $27.90 | $27.56 | $27.65 | 52 477 |
| Dec 27, 2016 | $27.77 | $28.13 | $27.77 | $28.00 | 121 397 |
| Dec 23, 2016 | $27.72 | $27.83 | $27.40 | $27.74 | 61 402 |
| Dec 22, 2016 | $27.80 | $27.96 | $27.34 | $27.65 | 87 621 |
| Dec 21, 2016 | $28.44 | $28.49 | $27.85 | $27.93 | 72 498 |
| Dec 20, 2016 | $27.76 | $28.41 | $27.62 | $28.39 | 72 639 |
| Dec 19, 2016 | $27.33 | $27.70 | $27.01 | $27.65 | 81 634 |
| Dec 16, 2016 | $27.03 | $27.46 | $26.98 | $27.21 | 132 806 |
| Dec 15, 2016 | $26.55 | $26.93 | $26.55 | $26.84 | 165 531 |
| Dec 14, 2016 | $26.32 | $26.94 | $26.20 | $26.59 | 214 972 |
| Dec 13, 2016 | $26.37 | $26.55 | $26.31 | $26.45 | 152 994 |
| Dec 12, 2016 | $26.30 | $26.53 | $26.29 | $26.34 | 184 068 |
| Dec 09, 2016 | $26.05 | $26.50 | $25.90 | $26.47 | 483 558 |
| Dec 08, 2016 | $25.49 | $26.10 | $25.48 | $26.05 | 309 499 |
| Dec 07, 2016 | $25.35 | $25.49 | $25.35 | $25.48 | 140 100 |
| Dec 06, 2016 | $25.55 | $25.55 | $25.36 | $25.46 | 129 294 |
| Dec 05, 2016 | $25.17 | $25.67 | $25.17 | $25.46 | 96 713 |
| Dec 02, 2016 | $25.46 | $25.50 | $24.89 | $24.91 | 72 901 |
| Dec 01, 2016 | $25.17 | $25.50 | $25.11 | $25.37 | 100 397 |
| Nov 30, 2016 | $25.35 | $25.79 | $24.97 | $25.00 | 114 295 |
| Nov 29, 2016 | $25.39 | $25.54 | $25.09 | $25.20 | 120 365 |
| Nov 28, 2016 | $25.25 | $25.48 | $25.16 | $25.19 | 96 429 |
