First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2016 19.67 19.77 19.46 19.77 46.25 Thousand
09 Sep, 2016 19.96 20.11 19.68 19.71 51.68 Thousand
08 Sep, 2016 20.05 20.13 19.84 20.1 41.78 Thousand
07 Sep, 2016 20.04 20.13 19.92 20.08 48.87 Thousand
06 Sep, 2016 20.12 20.17 19.8 20.11 47.97 Thousand
02 Sep, 2016 19.94 20.11 19.81 20.06 16.01 Thousand
01 Sep, 2016 20.0 20.0 19.68 19.91 24.2 Thousand
31 Aug, 2016 20.18 20.18 20.02 20.05 53.18 Thousand
30 Aug, 2016 20.04 20.22 20.04 20.09 31.56 Thousand
29 Aug, 2016 19.98 20.12 19.98 20.08 46.85 Thousand