First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
14 May, 2018 40.35 40.35 39.9 39.93 70.45 Thousand
11 May, 2018 40.28 40.33 39.85 40.26 112.06 Thousand
10 May, 2018 40.22 40.52 39.79 40.23 90.29 Thousand
09 May, 2018 39.64 40.24 39.45 40.09 76.19 Thousand
08 May, 2018 38.76 39.64 38.76 39.6 98.41 Thousand
07 May, 2018 38.85 39.41 38.75 38.95 58.3 Thousand
04 May, 2018 37.96 39.07 37.65 38.79 61.93 Thousand
03 May, 2018 38.26 38.47 37.72 38.12 74.97 Thousand
02 May, 2018 38.47 38.77 38.1 38.31 65.94 Thousand
01 May, 2018 38.16 38.64 37.58 38.38 94.66 Thousand