First Bancorp (FBNC)

24.48 -0.39  -1.57% NASDAQ Jun 2, 20:00 Delayed 2m USD

First Bancorp Price:

24.48 for June 2, 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
June 2, 2020 25.23 25.29 24.18 24.48 61571.00
June 1, 2020 25.55 25.74 24.86 24.87 90142.00
May 29, 2020 25.16 25.81 24.74 25.42 113586.0
May 28, 2020 27.89 28.02 25.10 25.72 136393.0
May 27, 2020 26.11 27.50 25.28 27.27 99338.00
May 26, 2020 23.75 25.23 23.75 24.97 89987.00
May 22, 2020 23.12 23.20 22.45 22.72 27317.00
May 21, 2020 22.99 23.30 22.88 22.92 48479.00
May 20, 2020 22.68 23.70 22.65 23.15 96796.00
May 19, 2020 23.36 23.39 21.98 22.05 92735.00
May 18, 2020 22.41 23.89 22.41 23.67 130535.0
May 15, 2020 20.34 21.42 20.00 21.26 108760.0
May 14, 2020 20.73 20.99 19.26 20.52 116145.0
May 13, 2020 21.37 21.40 20.04 20.61 81655.00
May 12, 2020 23.05 23.40 21.57 21.67 101292.0
May 11, 2020 24.05 24.05 22.62 22.92 92770.00
May 8, 2020 23.56 24.64 23.56 24.59 65869.00
May 7, 2020 23.04 23.61 22.70 22.94 91069.00
May 6, 2020 24.08 24.32 22.65 22.71 82215.00
May 5, 2020 25.78 26.05 24.02 24.10 86580.00
May 4, 2020 25.09 25.42 24.37 25.29 87896.00
May 1, 2020 25.71 25.71 24.61 25.27 94302.00
April 30, 2020 27.91 27.91 26.38 26.59 106570.0
April 29, 2020 27.17 29.65 26.71 28.75 126812.0
April 28, 2020 25.87 26.17 25.08 25.40 72762.00

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 15.76 Jun 04 2015
Maximum 42.96 Aug 22 2018
Average 29.87
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.