First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
06 Jan, 2022 46.82 48.19 46.15 48.12 134.71 Thousand
05 Jan, 2022 47.39 47.59 46.29 46.35 112.92 Thousand
04 Jan, 2022 47.03 47.69 46.62 47.16 262.41 Thousand
03 Jan, 2022 46.02 47.09 45.74 46.29 166.91 Thousand
31 Dec, 2021 45.41 45.95 45.16 45.72 100.4 Thousand
30 Dec, 2021 45.86 46.28 45.45 45.59 137.22 Thousand
29 Dec, 2021 45.79 46.11 45.64 45.83 60.51 Thousand
28 Dec, 2021 45.35 46.06 44.95 45.83 66.62 Thousand
27 Dec, 2021 45.2 45.65 44.93 45.57 84.65 Thousand
23 Dec, 2021 45.0 45.48 44.6 45.12 60.93 Thousand