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 | 3.08 | 9.61598501405 | 32.03 | 35.94 | 31.55 | 166948 | 32.82493019 | CS |
| 4 | 5.09 | 16.9553630913 | 30.02 | 35.94 | 29.53 | 177864 | 31.45645924 | CS |
| 12 | 4.04 | 13.0028966849 | 31.07 | 35.94 | 29.53 | 151737 | 31.57489005 | CS |
| 26 | -0.14 | -0.397163120567 | 35.25 | 37.4932 | 29.53 | 143738 | 33.00868481 | CS |
| 52 | 3.82 | 12.2083732822 | 31.29 | 38.51 | 26 | 152698 | 32.26651799 | CS |
| 156 | -3.755 | -9.66164929886 | 38.865 | 50.92 | 26 | 169760 | 37.8300597 | CS |
| 260 | -0.48 | -1.34869345322 | 35.59 | 50.92 | 17.319 | 155946 | 35.76099292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 35.11 | 0.06 | 0.17 | 35.61 | 35.94 | 34.82 | 236743 |
| 1720737300 | 35.05 | 1.86 | 5.60 | 34.13 | 35.2 | 33.795 | 187767 |
| 1720650900 | 33.189999 | 1.22 | 3.82 | 32.08 | 33.22 | 32.08 | 136835 |
| 1720564500 | 31.97 | 0.11 | 0.35 | 31.58 | 32.18 | 31.55 | 202934 |
| 1720478100 | 31.86 | -0.02 | -0.06 | 32.06 | 32.59 | 31.78 | 198508 |
| 1720218900 | 31.88 | -0.26 | -0.81 | 32.03 | 32.65 | 31.76 | 108694 |
| 1720040640 | 32.14 | -0.44 | -1.35 | 32.64 | 32.64 | 32.04 | 109032 |
| 1719959700 | 32.58 | 0.93 | 2.94 | 31.65 | 32.735 | 31.1766 | 165870 |
| 1719873300 | 31.65 | -0.27 | -0.85 | 31.68 | 32.24 | 30.76 | 138967 |
| 1719614100 | 31.92 | 0.74 | 2.37 | 31.37 | 32.119999 | 31.22 | 391370 |
| 1719527700 | 31.18 | 0.48 | 1.56 | 30.75 | 31.45 | 30.38 | 127026 |
| 1719441300 | 30.7 | 0.7 | 2.33 | 29.71 | 30.94 | 29.53 | 163823 |
| 1719354900 | 30 | -0.47 | -1.54 | 30.28 | 30.5 | 29.97 | 115717 |
| 1719268500 | 30.47 | 0.25 | 0.83 | 30.46 | 30.785 | 30.2 | 327369 |
| 1719009300 | 30.22 | -0.26 | -0.85 | 30.5 | 30.5 | 30.06 | 426894 |
| 1718922900 | 30.48 | 0.1 | 0.33 | 30.38 | 30.67 | 29.99 | 129105 |
| 1718750100 | 30.38 | -0.24 | -0.78 | 30.44 | 30.82 | 30.37 | 100536 |
| 1718663700 | 30.62 | 0.6 | 2.00 | 29.83 | 30.648 | 29.7 | 78164 |
| 1718404500 | 30.02 | -0.53 | -1.73 | 30.02 | 30.07 | 29.75 | 92932 |
| 1718318100 | 30.55 | -0.28 | -0.91 | 30.89 | 30.89 | 30.29 | 97033 |
| 1718231700 | 30.83 | 1.04 | 3.49 | 30.56 | 31.41 | 30.39 | 150833 |
| 1718145300 | 29.79 | -0.31 | -1.03 | 29.89 | 30.03 | 29.63 | 161387 |
| 1718058900 | 30.1 | -1.09 | -3.49 | 30.77 | 30.79 | 29.86 | 159188 |
| 1717799700 | 31.19 | -0.15 | -0.48 | 31.19 | 31.405 | 30.81 | 94969 |
| 1717713300 | 31.34 | 0.44 | 1.42 | 30.76 | 31.38 | 30.73 | 115779 |
| 1717626900 | 30.9 | 0.56 | 1.85 | 30.66 | 30.935 | 30.21 | 105988 |
| 1717540500 | 30.34 | -0.6 | -1.94 | 30.72 | 30.77 | 30.26 | 74657 |
| 1717454100 | 30.94 | -0.61 | -1.93 | 31.93 | 31.93 | 30.81 | 101979 |
| 1717194900 | 31.55 | 0.05 | 0.16 | 31.66 | 31.86 | 31.16 | 136107 |
| 1717108500 | 31.5 | 0.48 | 1.55 | 31.55 | 31.69 | 31.22 | 233485 |
| 1717022100 | 31.02 | -0.47 | -1.49 | 30.78 | 31.12 | 30.59 | 158338 |
| 1716935700 | 31.49 | -0.26 | -0.82 | 31.86 | 32.03 | 31.39 | 106135 |
| 1716590100 | 31.75 | 0.34 | 1.08 | 31.54 | 31.76 | 31.21 | 127003 |
| 1716503700 | 31.41 | -0.74 | -2.30 | 32.17 | 32.17 | 31.2412 | 113854 |
| 1716417300 | 32.15 | -0.29 | -0.89 | 32.479999 | 32.5 | 32.04 | 113547 |
| 1716330900 | 32.439999 | 0.22 | 0.68 | 32.08 | 32.49 | 32 | 151610 |
| 1716244500 | 32.22 | -0.38 | -1.17 | 32.7 | 32.88 | 32.2 | 93045 |
| 1715985300 | 32.6 | 0.35 | 1.09 | 32.4 | 32.939999 | 32.4 | 117917 |
| 1715898900 | 32.25 | 0.44 | 1.38 | 31.78 | 32.46 | 31.67 | 128778 |
| 1715812500 | 31.81 | 0.1 | 0.32 | 32.2 | 32.24 | 31.5 | 145270 |
| 1715726100 | 31.71 | -0.03 | -0.09 | 32.189999 | 32.2 | 31.38 | 111731 |
| 1715639700 | 31.74 | -0.06 | -0.19 | 31.88 | 32 | 31.61 | 110841 |
| 1715380500 | 31.8 | -0.1 | -0.31 | 32.02 | 32.03 | 31.55 | 145586 |
| 1715294100 | 31.9 | 0.07 | 0.22 | 31.8 | 32.159999 | 31.79 | 283512 |
| 1715207700 | 31.83 | 0.1 | 0.32 | 31.41 | 31.85 | 31.41 | 108619 |
| 1715121300 | 31.73 | 0.27 | 0.86 | 31.61 | 31.95 | 31.59 | 120828 |
| 1715034900 | 31.46 | -0.39 | -1.22 | 31.95 | 32.055 | 31.41 | 114616 |
| 1714775700 | 31.85 | 0.15 | 0.47 | 32.22 | 32.22 | 31.4425 | 183116 |
| 1714689300 | 31.7 | 0.45 | 1.44 | 31.5 | 31.76 | 31.0948 | 130827 |
| 1714602900 | 31.25 | 0.84 | 2.76 | 30.55 | 31.72 | 30.38 | 201960 |
| 1714516500 | 30.41 | -0.62 | -2.00 | 30.74 | 31 | 30.23 | 142849 |
| 1714430100 | 31.03 | -0.49 | -1.55 | 31.48 | 32.1 | 30.98 | 122324 |
| 1714170900 | 31.52 | -0.03 | -0.10 | 31.68 | 31.99 | 31.4 | 179263 |
| 1714084500 | 31.55 | -2.95 | -8.55 | 33.13 | 33.72 | 31.45 | 253755 |
| 1713998100 | 34.5 | 0.39 | 1.14 | 33.61 | 34.6 | 33.299999 | 147427 |
| 1713911700 | 34.11 | 0.89 | 2.68 | 33.29 | 34.45 | 33.1983 | 140221 |
| 1713825300 | 33.22 | 0.91 | 2.82 | 32.65 | 33.49 | 32.409999 | 107876 |
| 1713566100 | 32.31 | 1.05 | 3.36 | 31.07 | 32.36 | 31.07 | 155237 |
| 1713479700 | 31.26 | 0.28 | 0.90 | 31 | 31.55 | 30.83 | 168090 |
| 1713393300 | 30.98 | -0.26 | -0.83 | 31.48 | 31.72 | 30.87 | 157564 |
| 1713306900 | 31.24 | -0.56 | -1.76 | 31.4 | 31.51 | 31.1 | 121574 |
| 1713220500 | 31.8 | -0.2 | -0.63 | 32.27 | 32.58 | 31.39 | 117842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
