First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
16 Jan, 2019 35.13 35.74 35.13 35.7 93.91 Thousand
15 Jan, 2019 34.79 35.19 34.41 34.99 222.08 Thousand
14 Jan, 2019 33.96 35.19 33.9 34.78 273.1 Thousand
11 Jan, 2019 33.62 34.33 33.51 34.24 100.46 Thousand
10 Jan, 2019 33.64 34.1 33.47 33.82 67.56 Thousand
09 Jan, 2019 33.8 34.79 33.49 33.81 62.41 Thousand
08 Jan, 2019 33.5 33.93 33.17 33.81 139.91 Thousand
07 Jan, 2019 32.65 33.47 32.42 33.27 328.31 Thousand
04 Jan, 2019 32.47 33.24 31.81 32.88 170.71 Thousand
03 Jan, 2019 32.64 32.78 32.04 32.07 498.25 Thousand