Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| First Bancorp | FBNC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -2.95 | -8.55% | 31.55 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 33.81 | 31.45 | 33.81 | 31.55 | 34.50 |
FBNC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.00 | 34.60 | 30.83 | 33.00 | 143,770 | 0.55 | 1.77% |
| 1 Month | 35.88 | 36.51 | 30.83 | 33.22 | 130,942 | -4.33 | -12.07% |
| 3 Months | 35.00 | 36.6368 | 30.83 | 34.16 | 134,250 | -3.45 | -9.86% |
| 6 Months | 26.37 | 38.51 | 26.00 | 34.10 | 149,553 | 5.18 | 19.64% |
| 1 Year | 32.12 | 38.51 | 26.00 | 32.11 | 161,803 | -0.57 | -1.77% |
| 3 Years | 43.19 | 50.92 | 26.00 | 38.54 | 169,819 | -11.64 | -26.95% |
| 5 Years | 37.52 | 50.92 | 17.319 | 35.96 | 152,818 | -5.97 | -15.91% |
FBNC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 31.55 | -2.95 | -8.55% | 33.81 | 33.81 | 31.45 | 256,236 |
| Apr 24 2024 | 34.50 | 0.39 | 1.14% | 33.61 | 34.60 | 33.30 | 147,427 |
| Apr 23 2024 | 34.11 | 0.89 | 2.68% | 33.29 | 34.45 | 33.1983 | 140,221 |
| Apr 22 2024 | 33.22 | 0.91 | 2.82% | 32.65 | 33.49 | 32.41 | 107,876 |
| Apr 19 2024 | 32.31 | 1.05 | 3.36% | 31.07 | 32.36 | 31.07 | 155,237 |
| Apr 18 2024 | 31.26 | 0.28 | 0.90% | 31.00 | 31.55 | 30.83 | 168,090 |
| Apr 17 2024 | 30.98 | -0.26 | -0.83% | 31.48 | 31.72 | 30.87 | 157,564 |
| Apr 16 2024 | 31.24 | -0.56 | -1.76% | 31.48 | 31.70 | 31.10 | 124,649 |
| Apr 15 2024 | 31.80 | -0.20 | -0.63% | 32.27 | 32.58 | 31.39 | 117,842 |
| Apr 12 2024 | 32.00 | -0.68 | -2.08% | 32.40 | 32.68 | 31.85 | 181,163 |
| Apr 11 2024 | 32.68 | -0.06 | -0.18% | 32.78 | 33.11 | 32.21 | 130,804 |
| Apr 10 2024 | 32.74 | -1.77 | -5.13% | 33.52 | 33.755 | 32.17 | 198,338 |
| Apr 09 2024 | 34.51 | 0.11 | 0.32% | 34.44 | 35.04 | 34.34 | 78,314 |
| Apr 08 2024 | 34.40 | 0.36 | 1.06% | 34.35 | 34.59 | 34.10 | 95,882 |
| Apr 05 2024 | 34.04 | -0.16 | -0.47% | 34.12 | 34.50 | 33.89 | 82,981 |
| Apr 04 2024 | 34.20 | 0.24 | 0.71% | 34.36 | 34.85 | 34.17 | 107,328 |
| Apr 03 2024 | 33.96 | -0.32 | -0.93% | 33.94 | 34.36 | 33.94 | 93,710 |
| Apr 02 2024 | 34.28 | -1.08 | -3.05% | 34.81 | 35.08 | 34.08 | 149,791 |
| Apr 01 2024 | 35.36 | -0.76 | -2.10% | 36.35 | 36.35 | 34.301 | 101,686 |
| Mar 28 2024 | 36.12 | 0.18 | 0.50% | 35.88 | 36.51 | 35.18 | 162,830 |
| Mar 27 2024 | 35.94 | 1.18 | 3.39% | 34.77 | 35.94 | 34.5241 | 157,486 |
| Mar 26 2024 | 34.76 | -0.43 | -1.22% | 35.35 | 35.35 | 34.70 | 81,198 |
