First Bancorp (FBNC)
31.52
-0.03
(-0.10%)
USD |
NASDAQ |
Apr 26, 16:00
31.48
-0.04
(-0.14%)
After-Hours: 20:00
First Bancorp Price: 31.52 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 31.68 | 31.99 | 31.40 | 31.52 | 179263.0 |
Apr 25, 2024 | 33.81 | 33.81 | 31.45 | 31.55 | 256236.0 |
Apr 24, 2024 | 33.61 | 34.60 | 33.61 | 34.50 | 147427.0 |
Apr 23, 2024 | 33.29 | 34.45 | 33.20 | 34.11 | 140221.0 |
Apr 22, 2024 | 32.65 | 33.49 | 32.41 | 33.22 | 107876.0 |
Apr 19, 2024 | 31.07 | 32.36 | 31.07 | 32.31 | 155237.0 |
Apr 18, 2024 | 31.00 | 31.55 | 30.83 | 31.26 | 168090.0 |
Apr 17, 2024 | 31.68 | 31.68 | 30.87 | 30.98 | 157564.0 |
Apr 16, 2024 | 31.48 | 31.70 | 31.10 | 31.24 | 124649.0 |
Apr 15, 2024 | 32.27 | 32.58 | 31.39 | 31.80 | 117842.0 |
Apr 12, 2024 | 32.40 | 32.68 | 31.85 | 32.00 | 181163.0 |
Apr 11, 2024 | 32.78 | 32.82 | 32.21 | 32.68 | 130804.0 |
Apr 10, 2024 | 33.52 | 33.76 | 32.17 | 32.74 | 198338.0 |
Apr 09, 2024 | 34.44 | 35.04 | 34.34 | 34.51 | 78314.00 |
Apr 08, 2024 | 34.35 | 34.59 | 34.10 | 34.40 | 95882.00 |
Apr 05, 2024 | 34.12 | 34.50 | 33.89 | 34.04 | 82981.00 |
Apr 04, 2024 | 34.25 | 34.85 | 34.17 | 34.20 | 107328.0 |
Apr 03, 2024 | 33.94 | 34.36 | 33.94 | 33.96 | 93949.00 |
Apr 02, 2024 | 34.81 | 35.08 | 34.08 | 34.28 | 149791.0 |
Apr 01, 2024 | 36.35 | 36.35 | 34.30 | 35.36 | 101686.0 |
Mar 28, 2024 | 35.88 | 36.51 | 35.18 | 36.12 | 163175.0 |
Mar 27, 2024 | 34.90 | 35.94 | 34.52 | 35.94 | 157486.0 |
Mar 26, 2024 | 35.35 | 35.35 | 34.70 | 34.76 | 81198.00 |
Mar 25, 2024 | 35.20 | 35.80 | 35.03 | 35.19 | 77678.00 |
Mar 22, 2024 | 35.22 | 35.44 | 34.69 | 35.03 | 164370.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.31
Minimum
Mar 18 2020
50.49
Maximum
Nov 11 2021
35.90
Average
36.39
Median
Feb 04 2021
Price Benchmarks
Bar Harbor Bankshares Inc | 25.51 |
Evans Bancorp Inc | 26.07 |
Park National Corp | 134.33 |
Tompkins Financial Corp | 46.33 |
Blue Ridge Bankshares Inc | 2.51 |
Price Related Metrics
PE Ratio | 11.38 |
PS Ratio | 3.326 |
Price to Book Value | 0.9427 |
Earnings Yield | 8.79% |
Market Cap | 1.297B |
Normalized PE Ratio | 11.27 |