NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$30.41
-0.620 (-2.00%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.37 | $36.35 | Tuesday, 30th Apr 2024 FBNC stock ended at $30.41. This is 2.00% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $30.37 to a day high of $31.00. |
| 90 days | $30.37 | $36.64 | |
| 52 weeks | $26.00 | $38.51 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $18.66 | $18.92 | $18.65 | $18.75 | 80 300 |
| Jan 28, 2016 | $18.58 | $18.99 | $18.58 | $18.76 | 39 800 |
| Jan 27, 2016 | $18.45 | $18.75 | $18.44 | $18.45 | 46 400 |
| Jan 26, 2016 | $18.49 | $18.75 | $18.43 | $18.55 | 55 400 |
| Jan 25, 2016 | $18.47 | $18.47 | $18.25 | $18.35 | 93 900 |
| Jan 22, 2016 | $18.53 | $18.65 | $18.41 | $18.49 | 42 300 |
| Jan 21, 2016 | $18.64 | $18.89 | $18.38 | $18.43 | 86 200 |
| Jan 20, 2016 | $18.17 | $18.86 | $18.05 | $18.65 | 59 200 |
| Jan 19, 2016 | $18.41 | $18.49 | $18.31 | $18.39 | 56 600 |
| Jan 15, 2016 | $17.97 | $18.26 | $17.97 | $18.24 | 84 100 |
| Jan 14, 2016 | $18.50 | $18.80 | $18.42 | $18.45 | 45 500 |
| Jan 13, 2016 | $18.50 | $18.50 | $18.30 | $18.40 | 65 100 |
| Jan 12, 2016 | $18.49 | $18.51 | $18.35 | $18.47 | 56 700 |
| Jan 11, 2016 | $18.43 | $18.47 | $18.30 | $18.40 | 37 600 |
| Jan 08, 2016 | $18.53 | $18.81 | $18.36 | $18.36 | 63 800 |
| Jan 07, 2016 | $18.40 | $18.59 | $18.25 | $18.45 | 74 000 |
| Jan 06, 2016 | $18.10 | $18.51 | $18.00 | $18.45 | 34 500 |
| Jan 05, 2016 | $18.00 | $18.36 | $18.00 | $18.27 | 37 500 |
