First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 48.77 50.24 48.12 48.79 104.49 Thousand
20 Oct, 2025 48.09 49.17 47.76 48.97 179.09 Thousand
17 Oct, 2025 46.65 47.78 46.3 47.67 262.52 Thousand
16 Oct, 2025 49.1 49.32 45.96 46.32 405.52 Thousand
15 Oct, 2025 51.36 51.36 49.14 49.29 242.74 Thousand
14 Oct, 2025 49.63 51.29 49.28 51.19 352.18 Thousand
13 Oct, 2025 49.91 50.02 48.97 49.91 237.87 Thousand
10 Oct, 2025 50.63 51.65 49.16 49.19 302.29 Thousand
09 Oct, 2025 50.67 51.16 49.94 50.36 173.28 Thousand
08 Oct, 2025 51.63 51.63 50.6 50.67 189.31 Thousand