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 |
| Aug 10, 2016 | $18.68 | $18.68 | $18.55 | $18.54 | 11 200 |
| Aug 09, 2016 | $18.55 | $18.75 | $18.55 | $18.58 | 59 200 |
| Aug 08, 2016 | $18.59 | $18.63 | $18.48 | $18.49 | 15 200 |
| Aug 05, 2016 | $18.50 | $18.75 | $18.21 | $18.55 | 37 800 |
| Aug 04, 2016 | $18.41 | $18.74 | $18.41 | $18.36 | 10 700 |
| Aug 03, 2016 | $18.49 | $18.69 | $18.33 | $18.38 | 18 600 |
| Aug 02, 2016 | $18.54 | $18.56 | $18.40 | $18.44 | 17 900 |
| Aug 01, 2016 | $18.65 | $18.83 | $18.47 | $18.42 | 21 700 |
| Jul 29, 2016 | $18.65 | $18.77 | $18.55 | $18.64 | 47 600 |
| Jul 28, 2016 | $18.68 | $18.77 | $18.65 | $18.64 | 41 000 |
| Jul 27, 2016 | $18.75 | $18.77 | $18.64 | $18.65 | 43 400 |
| Jul 26, 2016 | $18.69 | $18.75 | $18.27 | $18.65 | 55 500 |
| Jul 25, 2016 | $18.74 | $18.75 | $18.52 | $18.66 | 33 800 |
| Jul 22, 2016 | $18.60 | $18.75 | $18.42 | $18.61 | 30 700 |
| Jul 21, 2016 | $18.61 | $18.70 | $17.50 | $18.52 | 37 000 |
| Jul 20, 2016 | $18.67 | $18.75 | $18.58 | $18.59 | 38 600 |
| Jul 19, 2016 | $18.65 | $18.69 | $18.55 | $18.58 | 55 500 |
| Jul 18, 2016 | $18.64 | $18.68 | $18.46 | $18.58 | 51 100 |
| Jul 15, 2016 | $18.50 | $18.58 | $18.30 | $18.49 | 53 500 |
| Jul 14, 2016 | $18.54 | $18.54 | $18.34 | $18.32 | 27 700 |
| Jul 13, 2016 | $18.38 | $18.42 | $18.26 | $18.29 | 32 800 |
| Jul 12, 2016 | $18.30 | $18.43 | $18.23 | $18.30 | 123 500 |
| Jul 11, 2016 | $18.11 | $18.30 | $18.10 | $18.09 | 59 900 |
| Jul 08, 2016 | $17.96 | $18.24 | $17.60 | $18.03 | 78 900 |
| Jul 07, 2016 | $17.75 | $17.83 | $17.58 | $17.72 | 25 400 |
