Skip to main content

First Bancorp - Common Stock (NQ:FBNC)

54.45 -0.14 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 54.25 54.71 54.05 54.45 169,074 -0.14(-0.26%)
Aug 29, 2025 54.47 55.19 54.29 54.59 224,301 +0.07(+0.13%)
Aug 28, 2025 55.49 55.49 54.43 54.52 286,691 -0.78(-1.41%)
Aug 27, 2025 54.57 55.34 54.38 55.30 190,502 +0.43(+0.78%)
Aug 26, 2025 53.95 55.12 53.78 54.87 228,564 +0.90(+1.67%)
Aug 25, 2025 54.17 54.72 53.95 53.97 251,804 -0.55(-1.02%)
Aug 22, 2025 51.91 54.65 51.69 54.52 310,422 +2.62(+5.06%)
Aug 21, 2025 52.21 52.63 51.76 51.90 234,902 -0.39(-0.75%)
Aug 20, 2025 52.02 52.42 51.77 52.29 189,676 +0.19(+0.36%)
Aug 19, 2025 51.96 52.91 50.74 52.10 238,885 -0.24(-0.46%)
Aug 18, 2025 51.97 52.40 51.66 52.34 209,483 +0.12(+0.23%)
Aug 15, 2025 53.10 53.23 52.12 52.22 267,207 -0.63(-1.19%)
Aug 14, 2025 51.94 52.97 51.40 52.85 176,536 +0.07(+0.13%)
Aug 13, 2025 52.00 52.81 51.82 52.78 217,807 +0.96(+1.85%)
Aug 12, 2025 49.55 51.86 49.55 51.82 326,099 +2.69(+5.48%)
Aug 11, 2025 49.47 49.78 48.98 49.13 321,126 -0.16(-0.32%)
Aug 08, 2025 49.36 49.49 48.94 49.29 107,560 +0.28(+0.57%)
Aug 07, 2025 49.92 49.95 48.76 49.01 196,336 -0.49(-0.99%)
Aug 06, 2025 50.00 50.00 49.20 49.50 182,732 -0.45(-0.90%)
Aug 05, 2025 49.26 49.97 48.27 49.95 460,388 +0.69(+1.40%)
Aug 04, 2025 48.71 49.32 48.20 49.26 395,859 +0.90(+1.86%)
Aug 01, 2025 49.80 49.80 45.04 48.36 355,623 -1.73(-3.45%)
Jul 31, 2025 50.53 51.24 49.97 50.09 480,022 -0.89(-1.75%)
Jul 30, 2025 51.12 52.12 50.67 50.98 653,184 -0.06(-0.12%)
Jul 29, 2025 51.91 51.91 49.89 51.04 386,021 -0.61(-1.18%)
Jul 28, 2025 50.32 52.00 50.05 51.65 587,095 +1.52(+3.03%)
Jul 25, 2025 49.17 50.25 47.95 50.13 919,723 +0.88(+1.79%)
Jul 24, 2025 47.48 50.07 47.17 49.25 460,517 +2.35(+5.01%)
Jul 23, 2025 47.05 47.10 46.34 46.90 200,291 +0.03(+0.06%)
Jul 22, 2025 47.36 47.78 46.82 46.87 238,448 -0.65(-1.37%)
Jul 21, 2025 47.94 48.41 47.50 47.52 210,331 -0.18(-0.38%)
Jul 18, 2025 48.11 48.14 47.22 47.70 245,931 +0.00(+0.00%)
Jul 17, 2025 46.58 47.93 46.58 47.70 213,095 +0.95(+2.03%)
Jul 16, 2025 46.18 46.89 45.68 46.75 227,995 +0.76(+1.65%)
Jul 15, 2025 47.16 47.48 45.88 45.99 241,912 -1.25(-2.65%)
Jul 14, 2025 46.53 47.31 46.52 47.24 143,784 +0.44(+0.94%)
Jul 11, 2025 46.73 47.03 46.22 46.80 175,719 -0.32(-0.68%)
Jul 10, 2025 46.45 47.29 46.43 47.12 304,585 +0.52(+1.12%)
Jul 09, 2025 46.59 46.84 46.12 46.60 187,862 +0.23(+0.50%)
Jul 08, 2025 46.62 47.09 46.31 46.37 267,551 -0.25(-0.54%)
Jul 07, 2025 46.92 47.66 46.40 46.62 307,621 -0.62(-1.31%)
Jul 03, 2025 47.00 47.59 46.69 47.24 181,973 +0.39(+0.82%)
Jul 02, 2025 45.76 47.00 45.41 46.85 271,826 +1.29(+2.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.