NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$31.52
-0.0300 (-0.0951%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $36.51 | Friday, 26th Apr 2024 FBNC stock ended at $31.52. This is 0.0951% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $31.43 to a day high of $31.97. |
| 90 days | $30.83 | $36.64 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $19.12 | $19.23 | $19.02 | $19.06 | 16 900 |
| Mar 04, 2016 | $19.31 | $19.31 | $19.03 | $19.20 | 19 900 |
| Mar 03, 2016 | $18.75 | $19.41 | $18.69 | $19.31 | 43 400 |
| Mar 02, 2016 | $18.92 | $19.00 | $18.83 | $18.99 | 18 800 |
| Mar 01, 2016 | $18.57 | $18.99 | $18.57 | $18.99 | 23 400 |
| Feb 29, 2016 | $18.55 | $18.66 | $18.45 | $18.49 | 54 400 |
| Feb 26, 2016 | $18.70 | $18.84 | $18.46 | $18.57 | 17 700 |
| Feb 25, 2016 | $18.66 | $18.74 | $18.56 | $18.64 | 16 700 |
| Feb 24, 2016 | $18.44 | $18.54 | $18.30 | $18.46 | 47 200 |
| Feb 23, 2016 | $18.65 | $18.73 | $18.33 | $18.58 | 35 500 |
| Feb 22, 2016 | $18.87 | $18.94 | $18.61 | $18.67 | 29 100 |
| Feb 19, 2016 | $18.71 | $19.00 | $18.66 | $18.74 | 45 600 |
| Feb 18, 2016 | $18.77 | $18.86 | $18.60 | $18.75 | 35 000 |
| Feb 17, 2016 | $18.77 | $18.85 | $18.55 | $18.70 | 61 700 |
| Feb 16, 2016 | $18.70 | $18.90 | $18.57 | $18.70 | 33 000 |
| Feb 12, 2016 | $18.42 | $18.64 | $18.25 | $18.52 | 41 200 |
| Feb 11, 2016 | $18.22 | $18.39 | $18.19 | $18.22 | 43 400 |
| Feb 10, 2016 | $18.66 | $18.97 | $18.40 | $18.41 | 34 100 |
| Feb 09, 2016 | $18.47 | $18.79 | $18.41 | $18.56 | 29 000 |
| Feb 08, 2016 | $18.18 | $18.69 | $18.10 | $18.61 | 49 900 |
| Feb 05, 2016 | $18.36 | $18.67 | $18.30 | $18.30 | 68 600 |
| Feb 04, 2016 | $18.48 | $18.85 | $18.32 | $18.43 | 41 900 |
| Feb 03, 2016 | $18.34 | $18.47 | $18.15 | $18.41 | 49 100 |
| Feb 02, 2016 | $18.30 | $18.36 | $18.16 | $18.26 | 81 000 |
| Feb 01, 2016 | $18.65 | $18.72 | $18.20 | $18.49 | 55 300 |
