First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2015 18.92 19.13 18.22 18.35 22.25 Thousand
26 Oct, 2015 19.0 19.0 18.69 18.94 26.73 Thousand
23 Oct, 2015 18.44 18.97 18.28 18.97 35.92 Thousand
22 Oct, 2015 18.04 18.53 18.04 18.45 24.32 Thousand
21 Oct, 2015 18.3 18.48 17.88 17.92 18.35 Thousand
20 Oct, 2015 18.23 18.39 18.23 18.32 17.02 Thousand
19 Oct, 2015 18.11 18.57 18.11 18.23 31.72 Thousand
16 Oct, 2015 18.0 18.3 17.96 18.26 39.44 Thousand
15 Oct, 2015 17.54 17.93 17.47 17.92 27.61 Thousand
14 Oct, 2015 17.59 17.72 17.52 17.6 37.93 Thousand