FBNC - First Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201935.5236.0034.6534.7334.7393,500
Aug 22, 201936.2736.2735.6935.8235.8244,700
Aug 21, 201936.0036.2135.8036.0336.0343,500
Aug 20, 201936.6336.6335.6635.7735.7731,700
Aug 19, 201936.8236.9936.1036.8036.8076,700
Aug 16, 201935.5536.3735.5536.3236.3257,200
Aug 15, 201935.5235.8635.0635.3935.3975,200
Aug 14, 201935.5435.7535.2535.4935.4984,600
Aug 13, 201935.6536.4835.6536.1236.1267,500
Aug 12, 201935.6535.8635.5535.8135.8139,900
Aug 09, 201936.0836.3535.8036.0336.03172,600
Aug 08, 201935.3736.3035.3136.1936.1996,900
Aug 07, 201934.8735.3834.5235.1535.1588,400
Aug 06, 201934.7635.3434.4335.2735.2779,400
Aug 05, 201935.2435.4834.1334.6734.6782,800
Aug 02, 201935.9936.1835.3535.7335.7358,400
Aug 01, 201936.8937.4736.0836.1836.1887,200
Jul 31, 201937.1337.5336.6536.9436.9478,300
Jul 30, 201936.3637.3336.2837.2737.2753,600
Jul 29, 201937.5237.5836.5636.7236.7261,600
Jul 26, 201936.5037.6536.4337.5337.5394,400
Jul 25, 201936.5937.1835.6636.4336.43111,100
Jul 24, 201934.7235.7334.3235.5935.59102,400
Jul 23, 201934.9735.1534.5934.9234.9243,100
Jul 22, 201935.1035.2234.6634.9134.9129,700
Jul 19, 201935.0036.4334.9535.1835.1853,600
Jul 18, 201935.0135.2234.7935.1235.1276,900
Jul 17, 201935.3035.3134.8834.8934.8973,500
Jul 16, 201935.4435.7835.2935.3635.3652,500
Jul 15, 201936.3136.3135.3135.4335.4374,100
Jul 12, 201935.5936.3435.5536.1236.1297,700
Jul 11, 201935.6535.7335.3535.5635.5660,900
Jul 10, 201935.8836.1235.6135.6735.6746,100
Jul 09, 201935.9936.3535.6736.0636.0681,400
Jul 08, 201936.4836.6836.0336.2336.23111,400
Jul 05, 201936.5836.9036.5836.7136.7163,000
Jul 03, 201936.4536.6136.2236.4936.4941,500
Jul 02, 201936.8236.8335.9736.2936.2954,000
Jul 01, 201936.6736.9636.4636.9536.9565,100
Jun 28, 201936.2636.5936.0736.4236.42194,400
Jun 27, 201935.4536.1035.4536.1036.1068,500
Jun 27, 20190.12 Dividend
Jun 26, 201935.6536.1735.5635.6735.5573,400
Jun 25, 201935.9736.0633.9935.6535.53175,000
Jun 24, 201935.6336.4935.6336.0035.88118,500
Jun 21, 201935.9136.4535.7335.8035.68234,900
Jun 20, 201936.6736.8235.9936.0235.9074,600
Jun 19, 201936.2136.6536.1236.4036.2886,400
Jun 18, 201936.0036.7536.0036.3236.2063,600
Jun 17, 201936.1736.3935.8935.9835.8694,300
Jun 14, 201936.2936.3836.0936.1936.0785,100
Jun 13, 201936.2036.4536.1036.4136.2960,200
Jun 12, 201936.2536.4735.9936.0435.92158,800
Jun 11, 201936.4336.6435.9936.2936.1766,500
Jun 10, 201936.0636.6736.0336.1936.0747,300
Jun 07, 201935.8936.2035.6235.8835.7667,800
Jun 06, 201936.0236.0935.5636.0435.9264,900
Jun 05, 201936.2036.2635.7735.9835.8662,800
Jun 04, 201936.1036.4435.9936.3036.1865,600
Jun 03, 201935.3635.9335.1735.7635.6484,200
May 31, 201935.3135.6835.1635.4135.2983,000
May 30, 201936.4636.6335.3835.7035.5887,900
May 29, 201935.9336.5635.8536.3736.2598,200
May 28, 201936.2736.2836.0636.1336.0168,300
May 24, 201935.9836.4235.9536.3436.2246,800
May 23, 201936.1336.1335.4435.7735.6567,700
May 22, 201936.5536.7235.9936.4136.2953,000
May 21, 201936.7636.8936.4436.6336.5177,700
May 20, 201936.3837.1736.1736.6736.5534,200
May 17, 201936.6237.1236.4436.5536.4362,700
May 16, 201936.9437.4536.8436.8436.7268,400
May 15, 201936.8036.8936.3436.7936.6761,700
May 14, 201936.6037.2036.2837.0836.9678,500
May 13, 201937.2237.4136.2636.4036.2871,300
May 10, 201937.6537.7437.1337.7337.6056,500
May 09, 201937.4538.0137.1737.7337.6052,500
May 08, 201938.2438.3537.6037.6537.5278,000
May 07, 201939.0039.0138.2738.4138.2868,100
May 06, 201938.7139.4938.4839.2839.1594,000
May 03, 201938.2239.2338.0839.1839.05252,000
May 02, 201938.0838.7237.8538.0337.90118,300
May 01, 201938.0338.4637.5338.0837.9584,900
Apr 30, 201938.1938.3737.8537.9137.7899,100
Apr 29, 201938.2638.9638.1638.2238.0976,600
Apr 26, 201937.5438.3237.1038.1237.9972,100
Apr 25, 201937.5237.6936.7337.4137.2878,400
Apr 24, 201936.6637.7935.9437.3637.2398,200
Apr 23, 201935.9636.6435.8636.5636.4454,300
Apr 22, 201936.5036.5235.8536.1135.9983,100
Apr 18, 201936.5136.7736.2036.4936.3774,200
Apr 17, 201936.6536.7636.3336.6836.5660,700
Apr 16, 201936.1136.6436.0536.6136.4939,100
Apr 15, 201936.6336.7335.9236.0935.9754,100
Apr 12, 201936.8236.9736.1536.6336.5173,700
Apr 11, 201936.3536.6436.1836.5336.4160,900
Apr 10, 201935.8636.3635.5736.3536.2353,700
Apr 09, 201936.2136.4035.6435.8735.7552,900
Apr 08, 201936.2136.3936.0836.3236.2049,900
Apr 05, 201935.9936.3435.7236.2536.1392,300
Apr 04, 201935.4336.0035.3135.9835.8652,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...