First Bancorp (FBNC)
46.74
+1.77
(+3.94%)
USD |
NASDAQ |
Nov 21, 16:00
46.74
0.00 (0.00%)
After-Hours: 20:00
First Bancorp Price: 46.74 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 45.31 | 45.32 | 44.31 | 44.97 | 120871.0 |
| Nov 19, 2024 | 44.69 | 45.45 | 44.44 | 45.32 | 120983.0 |
| Nov 18, 2024 | 45.75 | 46.13 | 45.45 | 45.49 | 127950.0 |
| Nov 15, 2024 | 46.77 | 46.85 | 45.43 | 45.75 | 164341.0 |
| Nov 14, 2024 | 46.84 | 47.10 | 46.05 | 46.57 | 116236.0 |
| Nov 13, 2024 | 47.39 | 48.12 | 46.53 | 46.63 | 213929.0 |
| Nov 12, 2024 | 46.92 | 47.62 | 46.58 | 46.81 | 200493.0 |
| Nov 11, 2024 | 46.30 | 47.69 | 46.16 | 46.90 | 375082.0 |
| Nov 08, 2024 | 45.39 | 45.80 | 44.72 | 45.37 | 217735.0 |
| Nov 07, 2024 | 46.54 | 46.66 | 44.66 | 44.96 | 284582.0 |
| Nov 06, 2024 | 45.00 | 48.21 | 44.30 | 47.16 | 745750.0 |
| Nov 05, 2024 | 41.20 | 42.20 | 41.02 | 42.17 | 85495.00 |
| Nov 04, 2024 | 41.31 | 41.50 | 40.50 | 41.15 | 86465.00 |
| Nov 01, 2024 | 42.13 | 42.55 | 41.47 | 41.64 | 70954.00 |
| Oct 31, 2024 | 42.40 | 42.62 | 41.70 | 41.70 | 93647.00 |
| Oct 30, 2024 | 42.03 | 43.39 | 42.03 | 42.49 | 113121.0 |
| Oct 29, 2024 | 42.33 | 42.64 | 42.08 | 42.17 | 79274.00 |
| Oct 28, 2024 | 41.47 | 42.96 | 41.45 | 42.67 | 167637.0 |
| Oct 25, 2024 | 41.99 | 42.09 | 40.86 | 40.94 | 154405.0 |
| Oct 24, 2024 | 41.50 | 41.88 | 40.99 | 41.57 | 160771.0 |
| Oct 23, 2024 | 41.90 | 42.48 | 41.17 | 42.39 | 98519.00 |
| Oct 22, 2024 | 41.94 | 42.33 | 41.76 | 42.29 | 88502.00 |
| Oct 21, 2024 | 43.66 | 43.66 | 41.84 | 41.97 | 141704.0 |
| Oct 18, 2024 | 44.53 | 44.53 | 43.60 | 43.66 | 115179.0 |
| Oct 17, 2024 | 44.20 | 44.69 | 43.85 | 44.62 | 137069.0 |
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
36.09
Average
36.66
Median
Feb 20 2020
Price Benchmarks
| First National Corp | 22.61 |
| Bar Harbor Bankshares Inc | 35.42 |
| Evans Bancorp Inc | 43.64 |
| Park National Corp | 193.68 |
| Tompkins Financial Corp | 75.70 |
Price Related Metrics
| PE Ratio | 18.85 |
| PS Ratio | 5.099 |
| Price to Book Value | 1.308 |
| Price to Free Cash Flow | 13.70 |
| Earnings Yield | 5.31% |
| Market Cap | 1.932B |
| Normalized PE Ratio | 18.83 |