First Bancorp (FBNC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -3.12056737589 | 42.3 | 43.75 | 40.9 | 170009 | 41.87944324 | CS |
| 4 | -3.44 | -7.74425934264 | 44.42 | 46.14 | 40.66 | 170054 | 43.43678431 | CS |
| 12 | -5.83 | -12.4546037172 | 46.81 | 49.05 | 40.19 | 176448 | 44.50502195 | CS |
| 26 | -2.3 | -5.31423290203 | 43.28 | 50.34 | 39.88 | 174416 | 44.23383633 | CS |
| 52 | 7 | 20.6003531489 | 33.98 | 50.34 | 29.53 | 167094 | 39.90854395 | CS |
| 156 | -3.38 | -7.61947700631 | 44.36 | 50.34 | 26 | 170544 | 37.37446051 | CS |
| 260 | 5.92 | 16.8853394181 | 35.06 | 50.92 | 17.319 | 169611 | 36.70546623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 40.98 | -0.25 | -0.61 | 41.305 | 41.42 | 40.4 | 240964 |
| 1740526500 | 41.23 | -0.13 | -0.31 | 41.105 | 42.075 | 41.06 | 178330 |
| 1740440100 | 41.36 | -0.35 | -0.84 | 42.03 | 42.225 | 41.34 | 158904 |
| 1740180900 | 41.71 | -0.75 | -1.77 | 42.91 | 43.725 | 41.53 | 203734 |
| 1740094500 | 42.46 | -0.51 | -1.19 | 43.04 | 43.09 | 41.73 | 140578 |
| 1740008100 | 42.97 | -0.3 | -0.69 | 42.3 | 43.255 | 42.09 | 136681 |
| 1739921700 | 43.27 | 0.08 | 0.19 | 43.53 | 43.58 | 42.99 | 143051 |
| 1739576100 | 43.19 | -0.12 | -0.28 | 43.71 | 44 | 43.16 | 84137 |
| 1739489700 | 43.31 | 0.29 | 0.67 | 43.5 | 44.35 | 42.3245 | 120297 |
| 1739403300 | 43.02 | -1.64 | -3.67 | 43.73 | 43.91 | 43.01 | 164681 |
| 1739316900 | 44.66 | 0.95 | 2.17 | 43.34 | 44.685 | 43.34 | 127491 |
| 1739230500 | 43.71 | -0.25 | -0.57 | 44.05 | 44.75 | 43.49 | 158194 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
