NASDAQ:FBNC
First Bancorp Stock Price (Quote)
$36.12
+0.180 (+0.501%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.91 | $36.51 | Thursday, 28th Mar 2024 FBNC stock ended at $36.12. This is 0.501% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.78% from a day low at $35.18 to a day high of $36.51. |
90 days | $32.91 | $37.81 | |
52 weeks | $26.00 | $38.51 |
Historical First Bancorp prices
Date | Open | High | Low | Close | Volume |
2023-06-12 | $32.87 | $34.58 | $32.76 | $33.10 | 241 123 |
2023-06-09 | $33.71 | $33.99 | $32.60 | $32.74 | 159 912 |
2023-06-08 | $35.02 | $35.02 | $33.23 | $33.73 | 221 557 |
2023-06-07 | $33.72 | $35.72 | $33.41 | $35.24 | 277 696 |
2023-06-06 | $31.61 | $33.93 | $31.50 | $33.20 | 207 915 |
2023-06-05 | $33.00 | $33.00 | $31.01 | $31.52 | 170 293 |
2023-06-02 | $31.06 | $33.27 | $31.02 | $33.17 | 194 359 |
2023-06-01 | $30.37 | $31.02 | $29.92 | $30.69 | 153 719 |
2023-05-31 | $30.67 | $30.89 | $29.45 | $30.10 | 224 206 |
2023-05-30 | $31.00 | $31.55 | $30.63 | $30.92 | 161 413 |
2023-05-26 | $31.12 | $31.39 | $30.76 | $31.34 | 125 782 |
2023-05-25 | $31.50 | $31.94 | $30.78 | $31.24 | 140 644 |
2023-05-24 | $31.76 | $31.91 | $31.38 | $31.70 | 118 843 |
2023-05-23 | $31.06 | $32.67 | $31.01 | $32.00 | 206 319 |
2023-05-22 | $30.45 | $31.16 | $30.13 | $31.06 | 153 059 |
2023-05-19 | $31.30 | $31.37 | $30.04 | $30.18 | 189 991 |
2023-05-18 | $30.22 | $31.12 | $29.78 | $30.94 | 191 911 |
2023-05-17 | $28.34 | $30.31 | $27.97 | $30.20 | 243 168 |
2023-05-16 | $28.15 | $28.49 | $27.90 | $27.90 | 136 604 |
2023-05-15 | $27.41 | $28.41 | $27.41 | $28.06 | 92 448 |
2023-05-12 | $27.65 | $27.67 | $26.98 | $27.29 | 87 708 |
2023-05-11 | $27.06 | $27.72 | $26.96 | $27.48 | 138 994 |
2023-05-10 | $28.05 | $28.05 | $27.33 | $27.49 | 160 106 |
2023-05-09 | $28.24 | $29.38 | $27.45 | $27.67 | 130 833 |
2023-05-08 | $29.45 | $29.82 | $28.36 | $28.40 | 183 745 |