U.S. markets closed

First Bancorp (FBNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.44+0.52 (+1.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202143.1743.5842.9243.4443.4456,200
Apr 08, 202142.9143.0942.0342.9242.9284,100
Apr 07, 202143.5944.0042.6843.0243.0295,600
Apr 06, 202144.1344.4643.4443.7143.7161,600
Apr 05, 202144.5444.6943.5344.2244.22113,300
Apr 01, 202143.2043.7742.8343.7543.7569,700
Mar 31, 202143.7444.9043.0143.5043.50158,200
Mar 30, 202143.8944.6043.8944.1144.1159,400
Mar 30, 20210.2 Dividend
Mar 29, 202144.4445.1043.0243.4943.2989,100
Mar 26, 202144.7045.6044.3245.1944.9881,900
Mar 25, 202142.9744.4142.5644.1543.95107,500
Mar 24, 202143.7045.2942.8443.1842.98113,800
Mar 23, 202144.0844.4842.8543.0242.8267,600
Mar 22, 202145.9546.8943.9744.6844.4766,500
Mar 19, 202145.6647.7045.0646.4846.27379,500
Mar 18, 202146.6648.1046.2146.5946.38102,700
Mar 17, 202146.2546.6945.5946.0345.8278,500
Mar 16, 202146.0246.0244.7645.9045.6992,300
Mar 15, 202147.8848.4046.1246.4546.24101,800
Mar 12, 202147.7848.8346.4848.0747.85164,100
Mar 11, 202147.0547.6146.2347.3147.09126,300
Mar 10, 202145.3347.0241.9346.6746.46175,400
Mar 09, 202145.3846.1744.1545.3145.10164,900
Mar 08, 202143.0945.8743.0945.6345.42162,700
Mar 05, 202141.7242.7941.2542.7342.53117,900
Mar 04, 202141.6342.7140.6741.0140.82169,300
Mar 03, 202140.7842.6240.7541.3841.19167,600
Mar 02, 202140.7541.1538.9340.4840.2989,400
Mar 01, 202141.1841.1840.3141.0240.8387,100
Feb 26, 202140.6541.2139.8940.2740.08126,600
Feb 25, 202142.0042.0540.6940.9340.7498,100
Feb 24, 202141.0941.9440.6241.6941.50121,000
Feb 23, 202140.0941.3139.8140.8240.63131,800
Feb 22, 202139.0040.2138.7240.0339.85116,000
Feb 19, 202138.3839.1038.2039.0938.9174,800
Feb 18, 202138.4138.7638.1038.1237.9481,400
Feb 17, 202137.7338.7737.7338.5438.36144,500
Feb 16, 202137.2138.2837.2138.1237.94119,900
Feb 12, 202137.1037.8836.8837.1937.0296,000
Feb 11, 202137.9338.3436.6837.4537.28119,300
Feb 10, 202138.2638.6037.7737.8837.71105,000
Feb 09, 202136.9738.3336.9738.2338.0593,100
Feb 08, 202136.7437.4636.0237.4637.29184,900
Feb 05, 202136.7836.7835.6636.4736.30103,700
Feb 04, 202134.9936.6034.8036.3936.22123,000
Feb 03, 202134.6835.0634.1934.9934.83120,900
Feb 02, 202134.4634.9833.6734.7834.6286,700
Feb 01, 202134.2634.2933.5033.9733.81148,800
Jan 29, 202134.8735.1833.7934.0633.90180,700
Jan 28, 202135.5735.5734.5535.0134.85130,200
Jan 27, 202134.5534.9934.0134.4034.24124,400
Jan 26, 202136.6236.7035.4335.6735.5157,700
Jan 25, 202136.0636.5535.2936.2636.0985,900
Jan 22, 202135.1836.7234.8036.5436.37102,600
Jan 21, 202136.8536.9635.6535.7435.58113,400
Jan 20, 202136.6537.1836.2836.8936.72115,400
Jan 19, 202137.0737.0736.3736.8836.7189,800
Jan 15, 202136.8137.0336.0736.5336.3687,300
Jan 14, 202136.8437.6036.0537.0636.8986,800
Jan 13, 202137.1537.3236.0336.4436.27123,900
Jan 12, 202137.0037.5636.5537.1436.97115,900
Jan 11, 202135.7536.7535.1036.7436.5789,400
Jan 08, 202136.7436.7433.6636.1936.02224,000
Jan 07, 202136.7036.8836.0836.5236.35102,900
Jan 06, 202134.7836.5034.4036.2836.11347,800
Jan 05, 202133.2833.6832.9533.5433.39129,700
Jan 04, 202134.1534.2032.4733.1332.98248,900
Dec 31, 202033.7534.1433.4433.8333.67135,100
Dec 30, 202033.3033.7433.0233.6033.4582,400
Dec 30, 20200.18 Dividend
Dec 29, 202034.0934.0932.9633.2432.91122,900
Dec 28, 202033.5534.2233.3434.1033.76147,800
Dec 24, 202033.7233.7232.9633.5133.1848,300
Dec 23, 202032.7333.5832.7133.4533.1274,200
Dec 22, 202033.0233.0232.2932.6132.28125,100
Dec 21, 202033.3533.4232.5532.9632.63122,300
Dec 18, 202033.7234.0733.0133.2932.96570,000
Dec 17, 202033.8234.0433.4233.6433.30110,800
Dec 16, 202034.1134.1132.5033.7933.45106,600
Dec 15, 202033.8334.1733.4033.8833.54138,000
Dec 14, 202034.0034.0033.1533.4033.07122,300
Dec 11, 202033.5534.0133.1933.3433.01127,500
Dec 10, 202033.6434.0633.2033.9633.6286,100
Dec 09, 202034.1034.3833.5734.0233.68242,900
Dec 08, 202032.9233.7732.8633.6533.31188,500
Dec 07, 202033.1533.7732.7233.4033.07202,400
Dec 04, 202033.5233.7133.1533.5433.20163,900
Dec 03, 202032.8333.2932.1733.0432.71373,800
Dec 02, 202031.6932.6431.6932.4732.15219,100
Dec 01, 202032.1832.4931.0831.6831.36315,300
Nov 30, 202032.5832.7931.2031.3831.07212,900
Nov 27, 202032.9533.7632.3532.9732.6482,000
Nov 25, 202033.4133.9932.4133.2432.91196,200
Nov 24, 202033.9534.7833.3134.3133.97254,500
Nov 23, 202033.2633.5832.8433.3132.98156,100
Nov 20, 202033.1533.5032.4632.7832.45232,300
Nov 19, 202033.2033.6232.7033.5633.22165,500
Nov 18, 202034.2334.2333.0633.3633.03227,000
Nov 17, 202032.6533.9632.2233.8733.53270,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...