First Bancorp (FBNC)

USD 41.17

(6.52%)

Historical Prices

Date Open High Low Close Volume
13 Feb, 2024 34.54 35.0 33.42 33.93 195.63 Thousand
12 Feb, 2024 35.37 36.64 35.37 35.96 194.84 Thousand
09 Feb, 2024 34.71 35.76 33.82 35.49 202.81 Thousand
08 Feb, 2024 34.24 34.63 34.22 34.51 143.61 Thousand
07 Feb, 2024 34.2 34.35 33.26 34.2 131.02 Thousand
06 Feb, 2024 34.26 34.74 34.01 34.18 175.3 Thousand
05 Feb, 2024 34.57 34.89 33.97 34.33 193.61 Thousand
02 Feb, 2024 34.0 35.35 33.8 34.95 233.21 Thousand
01 Feb, 2024 35.0 35.19 33.2 34.53 288 Thousand
31 Jan, 2024 35.35 35.79 34.51 34.56 251.3 Thousand