First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2016 23.34 23.96 23.26 23.95 148.23 Thousand
18 Nov, 2016 22.71 23.4 22.34 23.37 963.77 Thousand
17 Nov, 2016 22.2 22.94 22.19 22.61 213.54 Thousand
16 Nov, 2016 22.16 22.34 22.1 22.21 170.98 Thousand
15 Nov, 2016 21.78 22.05 21.73 22.01 96.53 Thousand
14 Nov, 2016 21.53 22.11 20.45 22.0 239.72 Thousand
11 Nov, 2016 21.8 22.0 21.27 21.9 141.5 Thousand
10 Nov, 2016 21.34 22.0 21.12 21.8 82.8 Thousand
09 Nov, 2016 20.47 21.21 20.08 21.12 64.95 Thousand
08 Nov, 2016 20.37 20.49 20.29 20.37 27.53 Thousand