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 |
| Oct 20, 2016 | $20.28 | $20.36 | $20.15 | $20.20 | 24 000 |
| Oct 19, 2016 | $20.08 | $20.32 | $19.89 | $20.20 | 26 200 |
| Oct 18, 2016 | $19.91 | $20.06 | $19.74 | $19.96 | 51 900 |
| Oct 17, 2016 | $20.01 | $20.10 | $19.79 | $19.85 | 10 600 |
| Oct 14, 2016 | $19.95 | $20.13 | $19.84 | $19.93 | 16 500 |
| Oct 13, 2016 | $20.10 | $20.10 | $19.73 | $19.81 | 26 800 |
| Oct 12, 2016 | $20.13 | $20.30 | $20.13 | $20.18 | 153 900 |
| Oct 11, 2016 | $20.35 | $20.35 | $20.02 | $20.06 | 19 800 |
| Oct 10, 2016 | $20.34 | $20.35 | $20.14 | $20.29 | 27 500 |
| Oct 07, 2016 | $20.14 | $20.23 | $19.90 | $20.19 | 24 600 |
| Oct 06, 2016 | $20.09 | $20.34 | $20.00 | $20.18 | 29 200 |
| Oct 05, 2016 | $19.83 | $20.15 | $19.83 | $20.04 | 33 500 |
| Oct 04, 2016 | $19.55 | $19.74 | $19.55 | $19.65 | 27 300 |
| Oct 03, 2016 | $19.66 | $19.66 | $19.50 | $19.55 | 21 400 |
| Sep 30, 2016 | $19.57 | $19.86 | $19.52 | $19.79 | 35 900 |
| Sep 29, 2016 | $19.82 | $19.83 | $19.32 | $19.42 | 50 300 |
| Sep 28, 2016 | $19.74 | $19.93 | $19.65 | $19.84 | 31 100 |
| Sep 27, 2016 | $19.72 | $19.89 | $19.51 | $19.76 | 27 900 |
| Sep 26, 2016 | $20.22 | $20.24 | $19.66 | $19.58 | 41 300 |
| Sep 23, 2016 | $19.94 | $20.33 | $19.94 | $20.17 | 58 300 |
| Sep 22, 2016 | $19.80 | $20.04 | $19.74 | $19.81 | 20 300 |
| Sep 21, 2016 | $19.76 | $19.86 | $19.53 | $19.73 | 33 800 |
| Sep 20, 2016 | $19.61 | $19.78 | $19.61 | $19.64 | 21 100 |
| Sep 19, 2016 | $19.45 | $19.81 | $19.36 | $19.51 | 39 400 |
| Sep 16, 2016 | $19.67 | $19.68 | $19.25 | $19.26 | 113 200 |
