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 |
| Sep 15, 2016 | $19.44 | $19.59 | $19.31 | $19.47 | 28 600 |
| Sep 14, 2016 | $19.42 | $19.63 | $19.21 | $19.39 | 33 700 |
| Sep 13, 2016 | $19.63 | $19.70 | $19.41 | $19.38 | 46 100 |
| Sep 12, 2016 | $19.67 | $19.77 | $19.46 | $19.69 | 46 300 |
| Sep 09, 2016 | $19.96 | $20.11 | $19.68 | $19.63 | 51 700 |
| Sep 08, 2016 | $20.05 | $20.13 | $19.84 | $20.02 | 41 700 |
| Sep 07, 2016 | $20.04 | $20.13 | $19.92 | $20.00 | 48 700 |
| Sep 06, 2016 | $20.12 | $20.17 | $19.80 | $20.03 | 47 800 |
| Sep 02, 2016 | $19.94 | $20.11 | $19.81 | $19.98 | 16 000 |
| Sep 01, 2016 | $20.00 | $20.00 | $19.68 | $19.83 | 24 200 |
| Aug 31, 2016 | $20.18 | $20.18 | $20.02 | $19.97 | 52 700 |
| Aug 30, 2016 | $20.04 | $20.22 | $20.04 | $20.01 | 31 600 |
| Aug 29, 2016 | $19.98 | $20.12 | $19.98 | $20.00 | 46 400 |
| Aug 26, 2016 | $20.07 | $20.12 | $19.96 | $19.98 | 35 300 |
| Aug 25, 2016 | $19.87 | $20.12 | $19.87 | $20.02 | 72 400 |
| Aug 24, 2016 | $19.71 | $20.00 | $19.67 | $19.88 | 47 400 |
| Aug 23, 2016 | $19.11 | $19.91 | $19.11 | $19.59 | 105 000 |
| Aug 22, 2016 | $18.83 | $19.15 | $18.80 | $18.87 | 21 600 |
| Aug 19, 2016 | $18.87 | $18.97 | $18.87 | $18.84 | 26 500 |
| Aug 18, 2016 | $18.66 | $18.92 | $18.57 | $18.83 | 46 700 |
| Aug 17, 2016 | $18.75 | $18.80 | $18.56 | $18.59 | 32 400 |
| Aug 16, 2016 | $18.65 | $18.75 | $18.47 | $18.64 | 68 400 |
| Aug 15, 2016 | $18.63 | $18.73 | $18.57 | $18.61 | 42 800 |
| Aug 12, 2016 | $18.67 | $18.72 | $18.45 | $18.63 | 27 700 |
| Aug 11, 2016 | $18.63 | $18.70 | $18.54 | $18.52 | 23 400 |
