First Bancorp - Common Stock (FBNC)

65.14
+1.54 (2.42%)
NASDAQ · Last Trade: Nov 3rd, 2:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Bancorp - Common Stock (FBNC)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202664.0965.9264.0965.14298,51265.14
10/30/202664.7864.7863.4363.60176,04263.60
10/29/202664.3565.2463.9564.23184,24964.23
10/28/202664.6365.1063.1363.36243,37263.36
10/27/202665.6266.0364.2364.66262,12664.66
10/26/202664.7265.8764.3565.62330,04965.62
10/23/202663.8264.9063.3564.44262,75464.44
10/22/202661.3164.3161.3163.92244,55663.92
10/21/202661.6861.6860.6961.04183,89261.04
10/20/202660.4262.0160.4261.57154,07261.57
10/19/202660.3260.7059.9760.1598,49160.15
10/16/202660.5261.2560.1260.36138,11560.36
10/15/202659.4960.8259.3860.33213,33660.33
10/14/202659.2459.6558.6159.25204,05359.25
10/13/202659.7960.1159.1059.85273,35859.85
10/12/202659.0360.6659.0359.57133,04959.57
10/09/202659.4659.8059.0759.17105,72959.17
10/08/202658.7159.8258.5159.73189,74059.73
10/07/202658.9459.4558.5058.92240,84958.92
10/06/202661.4361.5259.7059.74228,80059.74
10/05/202662.4762.5361.5161.79295,54461.79
10/02/202662.3162.8761.7762.33237,02062.33
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