First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2021 48.54 50.35 47.68 49.95 613.36 Thousand
11 Oct, 2021 48.46 49.98 47.98 49.75 593.93 Thousand
08 Oct, 2021 46.57 47.94 46.42 47.85 212 Thousand
07 Oct, 2021 45.71 46.95 45.65 46.86 279.83 Thousand
06 Oct, 2021 43.73 45.28 43.02 45.21 293.16 Thousand
05 Oct, 2021 42.02 44.26 42.02 43.94 108.68 Thousand
04 Oct, 2021 43.85 44.22 43.21 43.86 76.96 Thousand
01 Oct, 2021 43.06 44.5 42.98 43.83 145.23 Thousand
30 Sep, 2021 43.56 43.73 42.83 43.01 69.36 Thousand
29 Sep, 2021 42.75 43.44 42.47 43.35 81.49 Thousand