FBNC - First Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201936.2936.3836.0936.1936.1985,100
Jun 13, 201936.2036.4536.1036.4136.4160,200
Jun 12, 201936.2536.4735.9936.0436.04158,800
Jun 11, 201936.4336.6435.9936.2936.2966,500
Jun 10, 201936.0636.6736.0336.1936.1947,300
Jun 07, 201935.8936.2035.6235.8835.8867,800
Jun 06, 201936.0236.0935.5636.0436.0464,900
Jun 05, 201936.2036.2635.7735.9835.9862,800
Jun 04, 201936.1036.4435.9936.3036.3065,600
Jun 03, 201935.3635.9335.1735.7635.7684,200
May 31, 201935.3135.6835.1635.4135.4183,000
May 30, 201936.4636.6335.3835.7035.7087,900
May 29, 201935.9336.5635.8536.3736.3798,200
May 28, 201936.2736.2836.0636.1336.1368,300
May 24, 201935.9836.4235.9536.3436.3446,800
May 23, 201936.1336.1335.4435.7735.7767,700
May 22, 201936.5536.7235.9936.4136.4153,000
May 21, 201936.7636.8936.4436.6336.6377,700
May 20, 201936.3837.1736.1736.6736.6734,200
May 17, 201936.6237.1236.4436.5536.5562,700
May 16, 201936.9437.4536.8436.8436.8468,400
May 15, 201936.8036.8936.3436.7936.7961,700
May 14, 201936.6037.2036.2837.0837.0878,500
May 13, 201937.2237.4136.2636.4036.4071,300
May 10, 201937.6537.7437.1337.7337.7356,500
May 09, 201937.4538.0137.1737.7337.7352,500
May 08, 201938.2438.3537.6037.6537.6578,000
May 07, 201939.0039.0138.2738.4138.4168,100
May 06, 201938.7139.4938.4839.2839.2894,000
May 03, 201938.2239.2338.0839.1839.18252,000
May 02, 201938.0838.7237.8538.0338.03118,300
May 01, 201938.0338.4637.5338.0838.0884,900
Apr 30, 201938.1938.3737.8537.9137.9199,100
Apr 29, 201938.2638.9638.1638.2238.2276,600
Apr 26, 201937.5438.3237.1038.1238.1272,100
Apr 25, 201937.5237.6936.7337.4137.4178,400
Apr 24, 201936.6637.7935.9437.3637.3698,200
Apr 23, 201935.9636.6435.8636.5636.5654,300
Apr 22, 201936.5036.5235.8536.1136.1183,100
Apr 18, 201936.5136.7736.2036.4936.4974,200
Apr 17, 201936.6536.7636.3336.6836.6860,700
Apr 16, 201936.1136.6436.0536.6136.6139,100
Apr 15, 201936.6336.7335.9236.0936.0954,100
Apr 12, 201936.8236.9736.1536.6336.6373,700
Apr 11, 201936.3536.6436.1836.5336.5360,900
Apr 10, 201935.8636.3635.5736.3536.3553,700
Apr 09, 201936.2136.4035.6435.8735.8752,900
Apr 08, 201936.2136.3936.0836.3236.3249,900
Apr 05, 201935.9936.3435.7236.2536.2592,300
Apr 04, 201935.4336.0035.3135.9835.9852,500
Apr 03, 201935.6535.8535.2635.4235.4256,800
Apr 02, 201935.5435.6435.1035.3535.3558,100
Apr 01, 201935.0535.6434.9735.5135.5174,000
Mar 29, 201934.9635.0634.2034.7634.76114,900
Mar 28, 201934.4934.7733.9534.7434.74116,600
Mar 28, 20190.12 Dividend
Mar 27, 201934.7535.0134.1734.4934.3776,400
Mar 26, 201934.3134.7934.0734.7434.62148,400
Mar 25, 201933.9134.5833.6734.1334.01102,000
Mar 22, 201935.1535.2833.3433.5133.39157,600
Mar 21, 201935.4336.0835.1635.1835.06103,100
Mar 20, 201936.2436.5635.6135.6635.54169,900
Mar 19, 201937.6437.6436.3636.3836.2559,500
Mar 18, 201937.4037.7837.0237.4537.3273,200
Mar 15, 201937.4637.8237.2837.3437.21209,600
Mar 14, 201937.5037.6037.3937.4637.3329,600
Mar 13, 201937.5137.8637.4137.5437.4142,200
Mar 12, 201937.7838.1537.3237.4337.3028,300
Mar 11, 201937.3938.0637.3937.7637.6359,300
Mar 08, 201936.8837.5836.8837.3837.2553,400
Mar 07, 201937.6937.6936.9337.0336.9047,300
Mar 06, 201938.6938.8837.6937.7837.6564,900
Mar 05, 201938.7938.9638.4938.7138.5887,600
Mar 04, 201939.1139.3238.6938.8138.6737,900
Mar 01, 201939.3839.3838.7339.1739.0349,900
Feb 28, 201939.2139.3438.9939.1939.05127,900
Feb 27, 201939.1239.2538.9439.1539.0166,700
Feb 26, 201939.5939.6138.9839.0038.86101,800
Feb 25, 201939.4639.8239.4139.7039.56115,500
Feb 22, 201938.9939.2738.8839.2739.1387,400
Feb 21, 201939.1039.1138.5938.9838.8453,100
Feb 20, 201938.9139.2038.6239.1138.9777,800
Feb 19, 201938.3138.9938.3138.9238.7884,600
Feb 15, 201937.9638.7437.7738.5438.41137,300
Feb 14, 201938.0938.0937.6737.7637.63102,300
Feb 13, 201938.2138.3938.0138.2538.1231,600
Feb 12, 201938.0538.5037.7538.2038.0770,100
Feb 11, 201937.7838.0037.5937.9237.7979,600
Feb 08, 201937.6437.8137.1837.6137.4870,400
Feb 07, 201937.8538.0637.4137.7337.6079,600
Feb 06, 201937.1737.7637.1137.7537.6269,700
Feb 05, 201937.4937.6236.9537.2037.0753,800
Feb 04, 201937.0837.4736.9237.4237.2964,300
Feb 01, 201936.9637.3036.5637.0436.9170,400
Jan 31, 201937.0537.2136.2836.7736.64126,200
Jan 30, 201937.8637.8637.1537.2237.0979,700
Jan 29, 201937.7038.0037.4337.7437.61184,200
Jan 28, 201937.9038.3137.2737.5137.38149,900
Jan 25, 201937.3238.5137.1538.0337.90303,800
Jan 24, 201936.6437.9235.5536.9936.86254,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...