First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
20 Oct, 2017 35.88 36.0 35.48 35.59 74.44 Thousand
19 Oct, 2017 35.44 35.8 35.3 35.64 38.03 Thousand
18 Oct, 2017 35.57 35.86 35.47 35.58 46.45 Thousand
17 Oct, 2017 35.83 35.85 35.38 35.44 66.92 Thousand
16 Oct, 2017 35.4 35.95 35.4 35.84 79.14 Thousand
13 Oct, 2017 35.35 35.6 34.78 35.45 83.88 Thousand
12 Oct, 2017 35.44 35.64 35.31 35.42 78.04 Thousand
11 Oct, 2017 35.28 35.55 35.28 35.4 119.83 Thousand
10 Oct, 2017 35.5 35.59 35.33 35.48 114.42 Thousand
09 Oct, 2017 35.32 35.9 35.12 35.5 129.34 Thousand