First Bancorp (FBNC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 3.21671753933 | 42.59 | 46.14 | 42.59 | 184102 | 44.52893899 | CS |
| 4 | 2.57 | 6.20922928244 | 41.39 | 46.14 | 40.19 | 178642 | 43.82217669 | CS |
| 12 | -2.82 | -6.02821718683 | 46.78 | 50.34 | 40.19 | 180684 | 45.47740626 | CS |
| 26 | 5.14 | 13.2405976301 | 38.82 | 50.34 | 37.8 | 172749 | 43.97121867 | CS |
| 52 | 9.76 | 28.5380116959 | 34.2 | 50.34 | 29.53 | 166185 | 39.43726581 | CS |
| 156 | 0.16 | 0.365296803653 | 43.8 | 50.34 | 26 | 170144 | 37.40830149 | CS |
| 260 | 6.99 | 18.907222072 | 36.97 | 50.92 | 17.319 | 168562 | 36.61538158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 43.96 | -1.98 | -4.31 | 44.9 | 44.95 | 43.8 | 216415 |
| 1738884900 | 45.94 | 0.44 | 0.97 | 45.57 | 46.14 | 45.325 | 143466 |
| 1738798500 | 45.5 | 0.83 | 1.86 | 45.07 | 45.51 | 44.5 | 148325 |
| 1738712100 | 44.67 | 1.43 | 3.31 | 43.293 | 44.69 | 43.19 | 117827 |
| 1738625700 | 43.24 | -0.89 | -2.02 | 42.87 | 43.86 | 42.8 | 178964 |
| 1738366500 | 44.13 | 0.55 | 1.26 | 42.59 | 44.45 | 42.59 | 331928 |
| 1738280100 | 43.58 | -0.36 | -0.82 | 40.66 | 44.54 | 40.66 | 194080 |
| 1738193700 | 43.94 | -0.19 | -0.43 | 44.42 | 44.535 | 43.28 | 208150 |
| 1738107300 | 44.13 | -0.43 | -0.96 | 44.27 | 44.69 | 43.97 | 157458 |
| 1738020900 | 44.56 | 0.62 | 1.41 | 44.13 | 45.335 | 44.13 | 191523 |
| 1737761700 | 43.94 | 0.04 | 0.09 | 43.73 | 44.35 | 43.61 | 162432 |
| 1737675300 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 0 |
| 1737588900 | 43.9 | -0.56 | -1.26 | 44.16 | 44.16 | 43.695 | 171250 |
| 1737502500 | 44.46 | 0.32 | 0.72 | 44.475 | 45.19 | 44.24 | 153830 |
| 1737156900 | 44.14 | 0.65 | 1.49 | 43.85 | 44.375 | 43.45 | 240459 |
| 1737070500 | 43.49 | -0.23 | -0.53 | 43.49 | 43.87 | 43.12 | 201543 |
| 1736984100 | 43.72 | 0.67 | 1.56 | 44.61 | 44.995 | 43.365 | 146611 |
| 1736897700 | 43.05 | 1.79 | 4.34 | 41.64 | 43.06 | 41.64 | 167998 |
| 1736811300 | 41.26 | 0.3 | 0.73 | 40.4 | 41.36 | 40.19 | 148685 |
| 1736552100 | 40.96 | -1.33 | -3.14 | 41.39 | 41.39 | 40.39 | 151032 |
| 1736379300 | 42.29 | -0.34 | -0.80 | 42.5 | 42.79 | 42.046 | 105199 |
| 1736292900 | 42.63 | -0.55 | -1.27 | 43.29 | 43.475 | 42.15 | 133746 |
| 1736206500 | 43.18 | -0.2 | -0.46 | 43.38 | 44.11 | 43.1 | 157692 |
| 1735947300 | 43.38 | 0.38 | 0.88 | 43.045 | 43.595 | 42.2201 | 224758 |
| 1735860900 | 43 | -0.97 | -2.21 | 44.19 | 44.55 | 42.97 | 120626 |
| 1735688100 | 43.97 | -0.27 | -0.61 | 44.26 | 44.545 | 43.74 | 84137 |
| 1735601700 | 44.24 | -0.16 | -0.36 | 44.355 | 44.53 | 43.83 | 100771 |
| 1735342500 | 44.4 | -0.77 | -1.70 | 45.035 | 45.035 | 43.865 | 123129 |
| 1735256100 | 45.17 | 0.25 | 0.56 | 44.52 | 45.34 | 44.32 | 103948 |
| 1735077840 | 44.92 | 0.47 | 1.06 | 44.61 | 44.93 | 44.3 | 49396 |
| 1734996900 | 44.45 | -0.24 | -0.54 | 44.485 | 44.95 | 44.08 | 111418 |
| 1734737700 | 44.69 | 1.14 | 2.62 | 43.55 | 45.03 | 43.55 | 494123 |
| 1734651300 | 43.55 | -0.34 | -0.77 | 44.565 | 45.22 | 43.4 | 220031 |
| 1734564900 | 43.89 | -3.46 | -7.31 | 47.84 | 47.84 | 43.52 | 231428 |
| 1734478500 | 47.35 | -0.59 | -1.23 | 48 | 48.18 | 47.06 | 236350 |
| 1734392100 | 47.94 | 0.38 | 0.80 | 47.43 | 48.06 | 47.17 | 321328 |
| 1734132900 | 47.56 | 0.23 | 0.49 | 47.35 | 47.56 | 46.75 | 267885 |
| 1734046500 | 47.33 | -0.72 | -1.50 | 47.575 | 47.99 | 46.9 | 144653 |
| 1733960100 | 48.05 | -0.02 | -0.04 | 48.45 | 48.91 | 48.04 | 193432 |
| 1733873700 | 48.07 | -0.26 | -0.54 | 48 | 49.05 | 47.425 | 285199 |
| 1733787300 | 48.33 | 0.4 | 0.83 | 48.1 | 48.62 | 48.03 | 203842 |
| 1733528100 | 47.93 | 0.28 | 0.59 | 47.57 | 47.99 | 47.185 | 93328 |
| 1733441700 | 47.65 | 0.01 | 0.02 | 47.85 | 48.42 | 47.54 | 135295 |
| 1733355300 | 47.64 | 0.9 | 1.93 | 46.95 | 47.72 | 46.78 | 155712 |
| 1733268900 | 46.74 | -0.56 | -1.18 | 47.22 | 47.665 | 46.71 | 120586 |
| 1733182500 | 47.3 | 0 | 0.00 | 47.26 | 47.72 | 46.48 | 166891 |
| 1732917840 | 47.3 | -0.56 | -1.17 | 48.05 | 48.11 | 46.93 | 107903 |
| 1732750500 | 47.86 | -0.72 | -1.48 | 48.67 | 49.11 | 47.84 | 169524 |
| 1732664100 | 48.58 | -0.62 | -1.26 | 49.16 | 49.43 | 48.565 | 247908 |
| 1732577700 | 49.2 | 1.08 | 2.24 | 48.84 | 50.34 | 48.84 | 405808 |
| 1732318500 | 48.12 | 1.43 | 3.06 | 46.99 | 48.185 | 46.79 | 180774 |
| 1732232100 | 46.69 | 1.72 | 3.82 | 45.51 | 46.855 | 45.22 | 323349 |
| 1732145700 | 44.97 | -0.35 | -0.77 | 44.95 | 45.09 | 44.31 | 118484 |
| 1732059300 | 45.32 | -0.17 | -0.37 | 45 | 45.45 | 44.8 | 118818 |
| 1731972900 | 45.49 | -0.26 | -0.57 | 46.13 | 46.13 | 45.45 | 127663 |
| 1731713700 | 45.75 | -0.82 | -1.76 | 46.78 | 46.85 | 45.43 | 156240 |
| 1731627300 | 46.57 | -0.06 | -0.13 | 47.05 | 47.085 | 46.05 | 115499 |
| 1731540900 | 46.63 | -0.18 | -0.38 | 47.39 | 48.12 | 46.53 | 213854 |
| 1731454500 | 46.81 | -0.09 | -0.19 | 47.03 | 47.62 | 46.585 | 199626 |
| 1731368100 | 46.9 | 1.53 | 3.37 | 46.29 | 47.69 | 46.16 | 373180 |
| 1731108900 | 45.37 | 0.41 | 0.91 | 45.1 | 45.8 | 44.72 | 216593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
