First Bancorp (FBNC)
31.90
+0.07
(+0.22%)
USD |
NASDAQ |
May 09, 14:14
First Bancorp Price: 31.90 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 31.41 | 31.85 | 31.41 | 31.83 | 108619.0 |
May 07, 2024 | 31.61 | 31.95 | 31.59 | 31.73 | 120828.0 |
May 06, 2024 | 31.95 | 32.06 | 31.41 | 31.46 | 114616.0 |
May 03, 2024 | 32.22 | 32.22 | 31.44 | 31.85 | 183115.0 |
May 02, 2024 | 31.50 | 31.76 | 31.09 | 31.70 | 130827.0 |
May 01, 2024 | 30.55 | 31.72 | 30.38 | 31.25 | 201960.0 |
Apr 30, 2024 | 30.74 | 31.00 | 30.23 | 30.41 | 142849.0 |
Apr 29, 2024 | 31.48 | 31.74 | 30.98 | 31.03 | 122324.0 |
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 |
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
35.85
Average
36.30
Median
Price Benchmarks
Bar Harbor Bankshares Inc | 26.47 |
Evans Bancorp Inc | 25.67 |
Park National Corp | 138.74 |
Tompkins Financial Corp | 46.91 |
Blue Ridge Bankshares Inc | 2.72 |
Price Related Metrics
PE Ratio | 11.52 |
PS Ratio | 3.366 |
Price to Book Value | 0.9541 |
Earnings Yield | 8.68% |
Market Cap | 1.313B |
Normalized PE Ratio | 11.41 |