First Bancorp (FBNC)
41.18
-0.46
(-1.09%)
USD |
NASDAQ |
Nov 04, 16:00
41.15
-0.04
(-0.08%)
After-Hours: 20:00
First Bancorp Price: 41.18 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 41.31 | 41.50 | 40.50 | 41.18 | 62191.00 |
| 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 |
| Oct 16, 2024 | 44.38 | 44.90 | 44.26 | 44.41 | 180003.0 |
| Oct 15, 2024 | 43.65 | 44.99 | 43.31 | 43.83 | 209252.0 |
| Oct 14, 2024 | 42.55 | 43.70 | 42.31 | 43.52 | 147646.0 |
| Oct 11, 2024 | 41.53 | 43.08 | 41.53 | 42.56 | 157055.0 |
| Oct 10, 2024 | 41.28 | 41.46 | 40.82 | 41.35 | 199562.0 |
| Oct 09, 2024 | 40.93 | 41.74 | 40.92 | 41.38 | 87821.00 |
| Oct 08, 2024 | 41.55 | 41.63 | 41.07 | 41.07 | 111634.0 |
| Oct 07, 2024 | 41.61 | 41.69 | 41.15 | 41.41 | 124355.0 |
| Oct 04, 2024 | 41.58 | 42.10 | 41.27 | 41.73 | 124310.0 |
| Oct 03, 2024 | 40.53 | 41.07 | 40.11 | 41.03 | 202726.0 |
| Oct 02, 2024 | 40.38 | 41.24 | 40.38 | 40.62 | 111127.0 |
| Oct 01, 2024 | 41.42 | 41.42 | 40.00 | 40.32 | 135630.0 |
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
36.02
Average
36.66
Median
Feb 20 2020
Price Benchmarks
| First National Corp | 21.25 |
| Bar Harbor Bankshares Inc | 31.85 |
| Evans Bancorp Inc | 39.15 |
| Park National Corp | 169.71 |
| Tompkins Financial Corp | 64.80 |
Price Related Metrics
| PE Ratio | 16.61 |
| PS Ratio | 4.457 |
| Price to Book Value | 1.152 |
| Earnings Yield | 6.02% |
| Market Cap | 1.703B |
| Normalized PE Ratio | 16.60 |