First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
11 Nov, 2020 32.49 32.94 30.39 31.2 468.63 Thousand
10 Nov, 2020 32.02 34.0 31.38 32.4 867.6 Thousand
09 Nov, 2020 29.2 32.25 28.66 31.39 687.67 Thousand
06 Nov, 2020 27.87 29.67 26.65 27.39 1.54 Million
05 Nov, 2020 23.59 24.63 23.59 24.42 113.67 Thousand
04 Nov, 2020 24.75 24.75 23.51 23.57 113.08 Thousand
03 Nov, 2020 25.25 25.45 24.89 25.31 185.25 Thousand
02 Nov, 2020 24.5 24.76 24.15 24.63 153.7 Thousand
30 Oct, 2020 23.78 24.36 23.72 24.09 112.66 Thousand
29 Oct, 2020 23.45 24.09 22.28 23.93 145.17 Thousand