First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
14 Jan, 2020 38.71 38.71 38.24 38.32 166.96 Thousand
13 Jan, 2020 38.47 38.67 38.27 38.63 71.31 Thousand
10 Jan, 2020 38.77 38.88 38.25 38.35 94.09 Thousand
09 Jan, 2020 39.16 39.19 38.74 38.79 40.22 Thousand
08 Jan, 2020 38.82 39.17 38.82 39.0 69.34 Thousand
07 Jan, 2020 39.05 39.19 38.55 39.0 74.51 Thousand
06 Jan, 2020 38.96 39.34 37.83 39.1 70.5 Thousand
03 Jan, 2020 39.45 39.94 39.06 39.44 78.13 Thousand
02 Jan, 2020 39.95 40.0 39.5 39.86 65.78 Thousand
31 Dec, 2019 40.09 40.19 39.89 39.91 86.48 Thousand