First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 49.39 49.79 49.13 49.55 262.74 Thousand
03 Nov, 2025 49.11 50.08 48.55 49.62 236.12 Thousand
31 Oct, 2025 48.68 48.8 48.12 48.54 153.89 Thousand
30 Oct, 2025 48.65 49.65 48.2 48.68 213.36 Thousand
29 Oct, 2025 49.32 49.97 48.17 48.67 239.74 Thousand
28 Oct, 2025 49.55 49.84 49.05 49.5 196.47 Thousand
27 Oct, 2025 49.24 49.92 48.76 49.7 218.04 Thousand
24 Oct, 2025 48.36 49.22 47.66 49.06 191.59 Thousand
23 Oct, 2025 48.8 49.51 47.53 47.66 259.42 Thousand
22 Oct, 2025 48.89 49.38 48.23 48.6 164.25 Thousand