First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 51.93 52.52 51.07 51.33 276.35 Thousand
06 Oct, 2025 52.73 53.43 51.72 51.92 368.95 Thousand
03 Oct, 2025 52.16 52.77 51.99 52.31 257.89 Thousand
02 Oct, 2025 52.76 53.18 52.03 52.08 194.73 Thousand
01 Oct, 2025 52.59 52.95 51.91 52.76 135.36 Thousand
30 Sep, 2025 52.75 53.04 52.23 52.89 160.79 Thousand
29 Sep, 2025 53.4 54.43 52.47 53.13 156.59 Thousand
26 Sep, 2025 53.03 53.52 52.81 53.19 114.96 Thousand
25 Sep, 2025 53.16 53.35 52.67 52.91 145.96 Thousand
24 Sep, 2025 53.22 53.73 53.04 53.28 207.46 Thousand