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 |
| Jul 06, 2016 | $17.92 | $17.92 | $17.64 | $17.68 | 36 700 |
| Jul 05, 2016 | $17.89 | $17.93 | $17.59 | $17.75 | 57 200 |
| Jul 01, 2016 | $17.52 | $17.91 | $17.42 | $17.75 | 56 600 |
| Jun 30, 2016 | $17.35 | $17.68 | $17.21 | $17.51 | 86 300 |
| Jun 29, 2016 | $17.58 | $17.64 | $17.29 | $17.28 | 125 600 |
| Jun 28, 2016 | $17.80 | $17.82 | $17.39 | $17.40 | 93 100 |
| Jun 27, 2016 | $17.81 | $17.90 | $17.15 | $17.59 | 115 400 |
| Jun 24, 2016 | $17.92 | $18.20 | $17.70 | $17.84 | 209 100 |
| Jun 23, 2016 | $18.15 | $18.37 | $18.10 | $18.21 | 105 300 |
| Jun 22, 2016 | $18.93 | $18.97 | $18.07 | $17.95 | 109 400 |
| Jun 21, 2016 | $18.96 | $19.18 | $18.91 | $18.82 | 19 700 |
| Jun 20, 2016 | $19.11 | $19.19 | $18.96 | $18.83 | 28 600 |
| Jun 17, 2016 | $19.22 | $19.22 | $18.59 | $18.83 | 156 500 |
| Jun 16, 2016 | $18.90 | $19.40 | $18.83 | $19.26 | 48 606 |
| Jun 15, 2016 | $19.22 | $19.41 | $18.99 | $19.02 | 31 275 |
| Jun 14, 2016 | $19.29 | $19.39 | $19.00 | $19.23 | 27 343 |
| Jun 13, 2016 | $19.23 | $19.64 | $19.23 | $19.38 | 34 645 |
| Jun 10, 2016 | $19.21 | $19.29 | $18.93 | $19.24 | 22 436 |
| Jun 09, 2016 | $19.49 | $19.41 | $19.23 | $19.38 | 20 345 |
| Jun 08, 2016 | $19.45 | $19.56 | $19.42 | $19.50 | 32 432 |
| Jun 07, 2016 | $19.50 | $19.64 | $19.42 | $19.46 | 17 076 |
| Jun 06, 2016 | $19.40 | $19.65 | $19.31 | $19.50 | 50 965 |
| Jun 03, 2016 | $19.42 | $19.44 | $19.13 | $19.42 | 16 155 |
| Jun 02, 2016 | $19.51 | $19.59 | $19.42 | $19.53 | 23 892 |
| Jun 01, 2016 | $19.65 | $19.67 | $19.47 | $19.56 | 36 215 |
