First Bancorp (FBNC)

32.97 -0.27  -0.81% NASDAQ Nov 27, 20:00 USD

First Bancorp Price:

32.97 for Nov. 27, 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
Nov. 27, 2020 32.95 33.76 32.35 32.97 81975.00
Nov. 25, 2020 33.41 33.99 32.41 33.24 196233.0
Nov. 24, 2020 33.95 34.78 33.31 34.31 254484.0
Nov. 23, 2020 33.26 33.58 32.84 33.31 156104.0
Nov. 20, 2020 33.15 33.50 32.46 32.78 232266.0
Nov. 19, 2020 33.20 33.62 32.70 33.56 165467.0
Nov. 18, 2020 34.23 34.23 33.06 33.36 226973.0
Nov. 17, 2020 32.65 33.96 32.22 33.87 270761.0
Nov. 16, 2020 32.00 33.52 32.00 33.51 312712.0
Nov. 13, 2020 31.13 31.81 31.13 31.49 565839.0
Nov. 12, 2020 30.33 31.68 30.25 31.14 5.680M
Nov. 11, 2020 32.49 32.94 30.39 31.20 468639.0
Nov. 10, 2020 32.02 34.00 31.38 32.40 867602.0
Nov. 9, 2020 29.20 32.25 28.66 31.39 687676.0
Nov. 6, 2020 27.87 29.67 26.65 27.39 1.547M
Nov. 5, 2020 23.59 24.63 23.59 24.42 113673.0
Nov. 4, 2020 24.75 24.75 23.51 23.57 113082.0
Nov. 3, 2020 25.25 25.44 24.89 25.31 185254.0
Nov. 2, 2020 24.50 24.76 24.15 24.63 153708.0
Oct. 30, 2020 23.78 24.36 23.72 24.09 112667.0
Oct. 29, 2020 23.45 24.09 22.28 23.93 145172.0
Oct. 28, 2020 22.83 23.49 22.49 23.34 216951.0
Oct. 27, 2020 24.35 24.56 23.05 23.11 110372.0
Oct. 26, 2020 24.12 24.22 23.36 24.09 119027.0
Oct. 23, 2020 24.80 24.88 23.94 24.33 99920.00

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 17.35 Jun 29 2016
Maximum 42.96 Aug 22 2018
Average 30.51
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.