First Bancorp (FBNC)

USD 42.36

(2.64%)

Historical Prices

Date Open High Low Close Volume
22 May, 2025 41.68 41.68 40.85 41.19 9172.00
21 May, 2025 41.94 42.34 41.77 42.02 8565.00
20 May, 2025 42.3 42.72 42.16 42.19 7194.00
19 May, 2025 44.24 44.24 41.91 42.2 3417.00
16 May, 2025 42.2 42.51 41.83 42.33 155.15 Thousand
15 May, 2025 42.28 42.47 42.08 42.29 114.5 Thousand
14 May, 2025 42.42 42.71 41.84 42.12 129.73 Thousand
13 May, 2025 42.3 42.89 41.67 42.53 149.8 Thousand
12 May, 2025 43.39 44.03 42.7 42.77 183.63 Thousand
09 May, 2025 41.88 42.25 41.71 41.8 88.8 Thousand