First Bancorp (FBNC)

USD 51.71

(1.75%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 50.82 51.92 50.82 51.71 155.62 Thousand
02 Dec, 2025 51.56 51.56 50.61 50.64 140.55 Thousand
01 Dec, 2025 50.5 51.7 50.5 51.27 120.78 Thousand
28 Nov, 2025 51.32 51.39 50.89 51.01 141.97 Thousand
26 Nov, 2025 51.26 52.01 51.05 51.39 392.02 Thousand
25 Nov, 2025 50.08 52.09 49.55 51.56 323.48 Thousand
24 Nov, 2025 50.26 50.3 49.7 49.75 163.57 Thousand
21 Nov, 2025 49.04 51.0 48.2 50.4 240.37 Thousand
20 Nov, 2025 49.85 50.69 48.98 49.01 121.78 Thousand
19 Nov, 2025 48.28 49.43 48.16 49.22 176.32 Thousand