First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 54.17 54.72 53.95 53.97 251.8 Thousand
22 Aug, 2025 51.91 54.65 51.69 54.53 310.42 Thousand
21 Aug, 2025 52.21 52.63 51.76 51.9 234.9 Thousand
20 Aug, 2025 52.02 52.43 51.77 52.29 189.67 Thousand
19 Aug, 2025 51.96 52.91 50.75 52.1 238.88 Thousand
18 Aug, 2025 51.97 52.4 51.66 52.34 209.48 Thousand
15 Aug, 2025 53.1 53.23 52.13 52.22 267.2 Thousand
14 Aug, 2025 51.94 52.97 51.4 52.85 176.53 Thousand
13 Aug, 2025 52.0 52.81 51.82 52.78 217.8 Thousand
12 Aug, 2025 49.55 51.86 49.55 51.82 326.09 Thousand