First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 50.32 52.0 50.05 51.65 587.09 Thousand
25 Jul, 2025 49.17 50.25 47.95 50.13 919.72 Thousand
24 Jul, 2025 47.48 50.07 47.18 49.25 460.51 Thousand
23 Jul, 2025 47.05 47.1 46.34 46.9 200.29 Thousand
22 Jul, 2025 47.36 47.78 46.82 46.87 238.44 Thousand
21 Jul, 2025 47.94 48.41 47.5 47.52 210.33 Thousand
18 Jul, 2025 48.11 48.14 47.22 47.7 245.93 Thousand
17 Jul, 2025 46.58 47.93 46.58 47.7 213.09 Thousand
16 Jul, 2025 46.18 46.89 45.68 46.75 227.99 Thousand
15 Jul, 2025 47.16 47.48 45.88 45.99 241.91 Thousand