First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2016 20.07 20.12 19.96 20.06 35.87 Thousand
25 Aug, 2016 19.87 20.12 19.87 20.1 72.69 Thousand
24 Aug, 2016 19.71 20.0 19.67 19.96 47.36 Thousand
23 Aug, 2016 19.11 19.91 19.11 19.67 104.99 Thousand
22 Aug, 2016 18.83 19.15 18.8 18.95 22.16 Thousand
19 Aug, 2016 18.87 18.97 18.87 18.92 26.49 Thousand
18 Aug, 2016 18.66 18.92 18.57 18.91 46.65 Thousand
17 Aug, 2016 18.75 18.8 18.56 18.67 32.81 Thousand
16 Aug, 2016 18.65 18.75 18.47 18.72 68.43 Thousand
15 Aug, 2016 18.63 18.73 18.57 18.69 43.11 Thousand