First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2016 20.22 20.24 19.66 19.66 41.29 Thousand
23 Sep, 2016 19.94 20.33 19.94 20.25 58.28 Thousand
22 Sep, 2016 19.8 20.04 19.74 19.89 20.31 Thousand
21 Sep, 2016 19.76 19.86 19.53 19.81 34.2 Thousand
20 Sep, 2016 19.61 19.78 19.61 19.72 21.06 Thousand
19 Sep, 2016 19.45 19.81 19.36 19.59 39.41 Thousand
16 Sep, 2016 19.67 19.68 19.25 19.34 113.6 Thousand
15 Sep, 2016 19.44 19.59 19.31 19.55 29.83 Thousand
14 Sep, 2016 19.42 19.63 19.21 19.47 33.97 Thousand
13 Sep, 2016 19.63 19.7 19.41 19.46 46.63 Thousand