NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$32.31
+1.05 (+3.36%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $36.51 | Friday, 19th Apr 2024 FBNC stock ended at $32.31. This is 3.36% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.15% from a day low at $31.07 to a day high of $32.36. |
| 90 days | $30.83 | $37.49 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $32.65 | $32.74 | $32.03 | $32.58 | 96 909 |
| 2023-08-08 | $33.45 | $33.45 | $31.87 | $32.79 | 157 985 |
| 2023-08-07 | $33.53 | $34.13 | $33.46 | $34.09 | 102 938 |
| 2023-08-04 | $32.95 | $33.85 | $32.74 | $33.73 | 116 172 |
| 2023-08-03 | $32.46 | $33.16 | $32.19 | $33.07 | 111 429 |
| 2023-08-02 | $32.27 | $32.62 | $32.01 | $32.60 | 131 653 |
| 2023-08-01 | $33.02 | $33.12 | $32.17 | $32.73 | 158 308 |
| 2023-07-31 | $33.45 | $34.00 | $32.89 | $33.08 | 170 392 |
| 2023-07-28 | $34.54 | $34.98 | $34.11 | $34.35 | 141 907 |
| 2023-07-27 | $35.23 | $35.80 | $33.85 | $34.19 | 200 006 |
| 2023-07-26 | $34.32 | $35.81 | $34.32 | $35.45 | 168 439 |
| 2023-07-25 | $34.38 | $35.10 | $33.96 | $34.32 | 177 391 |
| 2023-07-24 | $33.42 | $34.51 | $33.28 | $34.39 | 144 475 |
| 2023-07-21 | $34.37 | $34.37 | $33.42 | $33.55 | 141 006 |
| 2023-07-20 | $34.24 | $34.24 | $33.43 | $34.15 | 132 370 |
| 2023-07-19 | $33.35 | $34.33 | $33.09 | $34.28 | 212 851 |
| 2023-07-18 | $31.97 | $33.25 | $31.97 | $33.14 | 186 877 |
| 2023-07-17 | $31.46 | $32.35 | $31.41 | $31.97 | 120 843 |
| 2023-07-14 | $32.28 | $32.28 | $31.39 | $31.72 | 114 771 |
| 2023-07-13 | $31.71 | $32.12 | $31.45 | $32.02 | 119 259 |
| 2023-07-12 | $31.29 | $31.80 | $31.19 | $31.50 | 160 936 |
| 2023-07-11 | $30.44 | $30.95 | $30.23 | $30.68 | 106 236 |
| 2023-07-10 | $30.24 | $31.20 | $30.20 | $30.44 | 121 105 |
| 2023-07-07 | $29.73 | $30.78 | $29.73 | $30.44 | 132 653 |
| 2023-07-06 | $29.59 | $29.89 | $28.99 | $29.64 | 139 949 |
