First Bancorp - Common Stock (FBNC)

62.33
+0.76 (1.23%)
NASDAQ · Last Trade: Oct 2nd, 2:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Bancorp - Common Stock (FBNC)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202660.7361.7159.8661.57214,37261.57
9/30/202662.0362.4260.9861.11240,50361.11
9/29/202663.2763.7061.7462.31195,15662.07
9/28/202663.3863.6562.1863.07205,50462.83
9/25/202662.9963.9762.8863.50214,36263.26
9/24/202662.5663.1262.1062.80155,51362.56
9/23/202662.7763.4862.0662.22173,26261.98
9/22/202662.9063.3462.2863.02233,99462.78
9/21/202663.6263.9462.6962.75192,20262.51
9/18/202662.3263.5961.7363.38922,37963.14
9/17/202663.3563.3562.3262.71301,28762.47
9/16/202664.1064.4761.5062.62374,75762.38
9/15/202664.5365.0063.9364.10261,22063.85
9/14/202664.3565.0864.0964.61226,80164.36
9/11/202665.1765.5063.9264.30182,60564.05
9/10/202663.9764.7663.4664.68154,07964.43
9/09/202664.1964.7863.4464.12205,14763.87
9/08/202664.7064.9564.2464.71150,71564.46
9/04/202664.0865.1563.9765.04112,67764.79
9/03/202664.3164.8164.1664.34130,59964.09
9/02/202662.5364.3162.5364.11157,47863.86
9/01/202663.1563.7061.8462.28185,79462.04
8/31/202663.7163.7363.0563.43143,59663.19
8/28/202663.5964.0963.0063.99158,23963.74
8/27/202663.5363.9762.7363.58121,06263.34
8/26/202664.0564.6963.4163.87206,28563.62
8/25/202665.4265.4663.8363.96179,35463.71
8/24/202664.7565.3364.6965.29125,70565.04
8/21/202664.7464.8963.9364.70142,86864.45
8/20/202664.1564.3963.2764.24139,05463.99
8/19/202666.0966.2864.3664.47237,82264.22
8/18/202666.2266.3165.6166.09250,42065.84
8/17/202666.2766.6565.9166.12125,57765.87
8/14/202666.1866.7866.1066.34116,77866.08
8/13/202666.1466.5065.8566.13145,53065.88
8/12/202665.2665.9365.0265.71362,75765.46
8/11/202664.8065.6764.4065.21176,34064.96
8/10/202664.2865.0063.9764.72151,02264.47
8/07/202664.0064.7763.6964.67183,33464.42
8/06/202665.3065.4164.1464.20170,75563.95
8/05/202665.7965.7964.7864.87138,34064.62
8/04/202664.3765.9563.9365.55262,37065.30
8/03/202663.4464.2562.8363.92192,99763.67
7/31/202663.0563.4762.4762.87193,90762.63
7/30/202663.3364.5062.8962.98151,74162.74
7/29/202663.5764.3163.0763.12210,84362.88
7/28/202662.9664.4762.7064.22231,71263.97
7/27/202663.2263.5062.5162.58262,02462.34
7/24/202663.2763.8462.7262.74213,87162.50
7/23/202662.0463.2760.4363.27319,62563.03
7/22/202664.5664.5962.2362.61326,05262.37
7/21/202664.0564.5763.3464.49274,28164.24
7/20/202664.3064.5463.6464.05268,69963.80
7/17/202665.7466.0564.1064.43245,21464.18
7/16/202664.7666.5464.7566.23882,61865.97
7/15/202663.9864.9263.7264.44264,32164.19
7/14/202665.2365.6163.9063.98218,82563.73
7/13/202663.9064.3763.4264.22115,37063.97
7/10/202663.1264.0263.0663.72139,29063.47
7/09/202662.2963.8762.0863.28192,92463.04
7/08/202662.8662.8661.7862.29203,75262.05
7/07/202663.7264.4862.9763.16131,60462.92
7/06/202663.7764.8963.3163.64154,87963.39
7/02/202665.5665.7563.1663.80283,01363.55