First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2021 45.52 45.74 44.97 45.19 85.94 Thousand
07 Dec, 2021 46.18 46.35 45.05 45.47 130.74 Thousand
06 Dec, 2021 45.47 46.33 45.3 45.69 156.74 Thousand
03 Dec, 2021 46.23 46.23 44.65 44.85 137.04 Thousand
02 Dec, 2021 44.73 46.61 44.71 46.14 228.51 Thousand
01 Dec, 2021 45.06 46.48 44.27 44.37 225.83 Thousand
30 Nov, 2021 44.93 45.18 44.25 44.44 260.03 Thousand
29 Nov, 2021 46.78 46.83 45.23 45.47 214.57 Thousand
26 Nov, 2021 46.4 46.45 44.72 45.91 131.52 Thousand
24 Nov, 2021 48.69 48.9 48.08 48.11 81.15 Thousand