First Bancorp (FBNC)

21.95 -0.66  -2.92% NASDAQ Aug 13, 20:00 USD

First Bancorp Price:

21.95 for Aug. 13, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1987. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Aug. 13, 2020 22.40 22.48 21.90 21.95 91538.00
Aug. 12, 2020 23.29 23.43 22.36 22.61 112075.0
Aug. 11, 2020 23.42 23.98 21.93 22.82 214737.0
Aug. 10, 2020 22.09 23.14 22.00 22.97 209381.0
Aug. 7, 2020 20.62 21.84 20.45 21.84 147529.0
Aug. 6, 2020 20.75 21.08 20.61 20.79 76830.00
Aug. 5, 2020 20.75 21.31 20.56 20.79 157723.0
Aug. 4, 2020 20.65 20.77 20.17 20.46 119058.0
Aug. 3, 2020 20.74 21.07 20.43 20.71 148971.0
July 31, 2020 20.88 21.28 20.35 20.66 154184.0
July 30, 2020 20.95 21.40 20.20 21.24 758330.0
July 29, 2020 21.62 21.62 21.00 21.27 677729.0
July 28, 2020 21.83 22.22 21.56 21.62 154585.0
July 27, 2020 22.78 23.08 21.72 21.83 120140.0
July 24, 2020 23.09 23.75 22.88 22.94 173070.0
July 23, 2020 22.29 22.57 22.14 22.56 198959.0
July 22, 2020 22.86 22.98 22.13 22.32 73020.00
July 21, 2020 22.16 22.98 21.96 22.96 101293.0
July 20, 2020 22.49 22.67 21.73 21.86 60207.00
July 17, 2020 23.17 23.32 22.62 22.67 89123.00
July 16, 2020 23.21 23.67 22.95 23.32 99960.00
July 15, 2020 22.68 23.69 22.31 23.46 99545.00
July 14, 2020 22.43 22.43 21.57 21.92 116625.0
July 13, 2020 22.32 22.76 21.57 22.33 107836.0
July 10, 2020 20.77 21.97 20.70 21.90 133553.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Range, Past 5 Years

Minimum 16.40 Aug 25 2015
Maximum 42.96 Aug 22 2018
Average 30.14
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.