First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
18 May, 2016 18.75 19.31 18.75 19.31 24.72 Thousand
17 May, 2016 19.32 19.44 18.61 18.77 36.35 Thousand
16 May, 2016 19.17 19.6 19.07 19.46 39.75 Thousand
13 May, 2016 19.24 19.47 19.08 19.1 36.8 Thousand
12 May, 2016 19.9 19.9 19.49 19.49 46.86 Thousand
11 May, 2016 19.78 20.0 19.56 19.86 52.8 Thousand
10 May, 2016 20.18 20.44 20.08 20.17 23.94 Thousand
09 May, 2016 20.03 20.39 19.99 20.09 27.93 Thousand
06 May, 2016 20.08 20.19 19.86 20.08 21.18 Thousand
05 May, 2016 20.15 20.25 19.91 20.07 29.31 Thousand