First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 48.14 49.08 48.1 48.45 181.84 Thousand
17 Nov, 2025 50.67 50.71 47.83 48.19 177 Thousand
14 Nov, 2025 49.83 50.97 49.29 50.95 242.02 Thousand
13 Nov, 2025 50.77 50.86 49.85 49.98 222.02 Thousand
12 Nov, 2025 50.76 51.58 50.67 50.77 154.6 Thousand
11 Nov, 2025 50.88 51.29 50.56 50.9 129.71 Thousand
10 Nov, 2025 51.3 51.76 50.86 50.97 117.4 Thousand
07 Nov, 2025 50.5 51.11 49.94 51.1 147.75 Thousand
06 Nov, 2025 50.57 50.84 50.13 50.51 157.35 Thousand
05 Nov, 2025 49.51 50.89 49.3 50.7 140.34 Thousand