First Bancorp (FBNC) Historical Stock Data
48.12 ↑1.43 (3.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBNC is up 0.14% a day on average. There have been 15 days where First Bancorp closed green and 15 days where FBNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 46.96 | 48.12 | ↑$1.16 (2.47%) | 46.79 | 48.19 | 181.93K |
| 2024-11-21 | 45.17 | 46.69 | ↑$1.52 (3.37%) | 45.06 | 46.86 | 325.74K |
| 2024-11-20 | 45.31 | 44.97 | ↓$0.34 (-0.75%) | 44.31 | 45.32 | 120.87K |
| 2024-11-19 | 44.69 | 45.32 | ↑$0.63 (1.41%) | 44.44 | 45.45 | 120.98K |
| 2024-11-18 | 45.75 | 45.49 | ↓$0.26 (-0.57%) | 45.45 | 46.13 | 127.95K |
| 2024-11-15 | 46.77 | 45.75 | ↓$1.02 (-2.18%) | 45.43 | 46.85 | 164.34K |
| 2024-11-14 | 46.84 | 46.57 | ↓$0.27 (-0.58%) | 46.05 | 47.10 | 116.24K |
| 2024-11-13 | 47.39 | 46.63 | ↓$0.76 (-1.60%) | 46.53 | 48.12 | 213.93K |
| 2024-11-12 | 46.92 | 46.81 | ↓$0.11 (-0.23%) | 46.59 | 47.62 | 200.49K |
| 2024-11-11 | 46.30 | 46.90 | ↑$0.60 (1.30%) | 46.16 | 47.69 | 375.08K |
| 2024-11-08 | 45.39 | 45.37 | ↓$0.02 (-0.04%) | 44.72 | 45.80 | 217.74K |
| 2024-11-07 | 46.54 | 44.96 | ↓$1.58 (-3.39%) | 44.66 | 46.66 | 284.58K |
| 2024-11-06 | 45.00 | 47.16 | ↑$2.16 (4.80%) | 44.30 | 48.21 | 745.75K |
| 2024-11-05 | 41.20 | 42.17 | ↑$0.97 (2.35%) | 41.02 | 42.20 | 85.50K |
| 2024-11-04 | 41.31 | 41.15 | ↓$0.16 (-0.39%) | 40.50 | 41.50 | 86.47K |
| 2024-11-01 | 42.13 | 41.64 | ↓$0.49 (-1.16%) | 41.47 | 42.55 | 70.95K |
| 2024-10-31 | 42.40 | 41.70 | ↓$0.70 (-1.65%) | 41.70 | 42.62 | 93.65K |
| 2024-10-30 | 42.03 | 42.49 | ↑$0.46 (1.09%) | 42.03 | 43.39 | 113.12K |
| 2024-10-29 | 42.33 | 42.17 | ↓$0.16 (-0.38%) | 42.08 | 42.64 | 79.27K |
| 2024-10-28 | 41.47 | 42.67 | ↑$1.20 (2.89%) | 41.45 | 42.96 | 167.64K |
| 2024-10-25 | 41.99 | 40.94 | ↓$1.05 (-2.50%) | 40.86 | 42.09 | 154.41K |
| 2024-10-24 | 41.50 | 41.57 | ↑$0.07 (0.17%) | 40.99 | 41.88 | 160.77K |
| 2024-10-23 | 41.90 | 42.39 | ↑$0.49 (1.17%) | 41.17 | 42.49 | 98.52K |
| 2024-10-22 | 41.94 | 42.29 | ↑$0.35 (0.83%) | 41.76 | 42.33 | 88.50K |
| 2024-10-21 | 43.66 | 41.97 | ↓$1.69 (-3.87%) | 41.84 | 43.66 | 141.70K |
| 2024-10-18 | 44.53 | 43.66 | ↓$0.87 (-1.95%) | 43.60 | 44.53 | 115.18K |
| 2024-10-17 | 44.20 | 44.62 | ↑$0.42 (0.95%) | 43.85 | 44.69 | 137.07K |
| 2024-10-16 | 44.38 | 44.41 | ↑$0.03 (0.07%) | 44.26 | 44.90 | 180K |
| 2024-10-15 | 43.65 | 43.83 | ↑$0.18 (0.41%) | 43.31 | 44.99 | 209.25K |
| 2024-10-14 | 42.55 | 43.52 | ↑$0.97 (2.28%) | 42.31 | 43.70 | 147.65K |
Create an account or log in to view more rows.
$FBNC omg lol
$FBNC Yolo
$FBNC the price is wrong
$FBNC I still don’t wanna buy it
$FBNC Buy now
$FBNC HOLDING STRONG FOR ALL OF YOU
$FBNC fake wall lets break it
$FBNC Ride this train. You won't regret.
$FBNC what’s next bulls
$FBNC It's happening!