FBNC Quote, Trading Chart, First Bancorp

home / stock / fbnc / fbnc quote

Stock Information
Company Name: First Bancorp
Stock Symbol: FBNC
Market: NASDAQ
Website: localfirstbank.com
Menu
FBNC FBNC Quote FBNC Short FBNC News FBNC Articles FBNC Message Board
Get FBNC Alerts

News, Short Squeeze, Breakout and More Instantly...
FBNC Quote
Last:$38.42
Change Percent:-1.08%
Open:$38.44
Previous Close:$38.84
High:$39.37
Low:$38.41
Volume:181,731
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FBNC Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$38.44
Close:$38.84
High:$39.37
Low:$38.41
Volume:181,731
Date:2024-07-17
Open:$37.4
Close:$38.84
High:$38.985
Low:$37.4
Volume:385,590
Date:2024-07-16
Open:$36.53
Close:$37.9
High:$38.07
Low:$36.53
Volume:273,541
Date:2024-07-15
Open:$35.74
Close:$36.01
High:$36.87
Low:$35.74
Volume:333,602
Date:2024-07-12
Open:$35.61
Close:$35.11
High:$35.94
Low:$34.82
Volume:236,743
Date:2024-07-11
Open:$34.13
Close:$35.05
High:$35.2
Low:$33.795
Volume:188,505
Date:2024-07-10
Open:$32.08
Close:$33.19
High:$33.22
Low:$32.08
Volume:136,835
Date:2024-07-09
Open:$31.58
Close:$31.97
High:$32.18
Low:$31.55
Volume:229,956
Date:2024-07-08
Open:$32.06
Close:$31.86
High:$32.59
Low:$31.78
Volume:198,508
Date:2024-07-05
Open:$32.03
Close:$31.88
High:$32.65
Low:$31.76
Volume:108,694
Date:2024-07-04
Open:$32.64
Close:$32.14
High:$32.64
Low:$32.04
Volume:109,032
Date:2024-07-03
Open:$32.64
Close:$32.14
High:$32.64
Low:$32.04
Volume:109,032
Date:2024-07-02
Open:$31.65
Close:$32.58
High:$32.735
Low:$31.1766
Volume:165,870
Date:2024-07-01
Open:$31.68
Close:$31.65
High:$32.24
Low:$30.76
Volume:138,967
Date:2024-06-28
Open:$31.37
Close:$31.92
High:$32.12
Low:$31.22
Volume:391,370
Date:2024-06-27
Open:$30.533
Close:$30.96
High:$31.0494
Low:$30.1656
Volume:127,826
Date:2024-06-26
Open:$29.71
Close:$30.7
High:$30.94
Low:$29.53
Volume:163,823
Date:2024-06-25
Open:$30.28
Close:$30
High:$30.5
Low:$29.97
Volume:115,717
Date:2024-06-24
Open:$30.46
Close:$30.47
High:$30.785
Low:$30.2
Volume:327,369
Date:2024-06-21
Open:$30.5
Close:$30.22
High:$30.5
Low:$30.06
Volume:426,894