First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2021 40.6 40.6 38.76 38.9 87.03 Thousand
13 Sep, 2021 40.21 40.59 39.77 40.39 78.92 Thousand
10 Sep, 2021 40.64 40.79 39.94 40.0 95.8 Thousand
09 Sep, 2021 40.44 40.85 40.26 40.39 70.27 Thousand
08 Sep, 2021 40.82 40.91 39.98 40.41 63.13 Thousand
07 Sep, 2021 41.69 41.87 40.91 40.97 53.89 Thousand
03 Sep, 2021 41.93 42.2 41.25 41.55 55.54 Thousand
02 Sep, 2021 41.66 42.09 41.54 41.83 65.4 Thousand
01 Sep, 2021 41.87 41.87 41.29 41.73 91.96 Thousand
31 Aug, 2021 41.4 42.03 41.12 41.76 79.44 Thousand