First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 49.47 49.78 48.98 49.13 321.12 Thousand
08 Aug, 2025 49.36 49.49 48.94 49.29 107.56 Thousand
07 Aug, 2025 49.92 49.95 48.76 49.01 196.33 Thousand
06 Aug, 2025 50.0 50.0 49.2 49.5 182.73 Thousand
05 Aug, 2025 49.26 49.97 48.27 49.95 460.38 Thousand
04 Aug, 2025 48.71 49.32 48.2 49.26 395.85 Thousand
01 Aug, 2025 49.8 49.8 45.04 48.36 355.62 Thousand
31 Jul, 2025 50.53 51.24 49.97 50.09 480.02 Thousand
30 Jul, 2025 51.12 52.12 50.67 50.98 653.18 Thousand
29 Jul, 2025 51.91 51.91 49.89 51.04 386.02 Thousand