FIRST BANCORP N C Historical Stock Price

Below is the stock price history for First Bancorp N C FBNC. Data is recorded each day for the historical open, high, low, close and volume. The First Bancorp N C stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Bancorp N C Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 41.22 41.51 40.99 41.18 6,471
2018-07-19 40.88 41.17 40.66 41.085 7,621
2018-07-18 40.67 40.94 40.59 40.93 6,028
2018-07-17 40.36 41.20 40.36 40.78 2,904
2018-07-16 40.75 41.01 40.58 40.89 3,964
2018-07-13 40.42 40.88 40.42 40.51 510
2018-07-12 41.37 41.37 40.78 41.07 5,683
2018-07-11 41.45 41.65 41.42 41.46 7,509
2018-07-10 41.92 42.01 41.255 41.255 4,090
2018-07-09 41.95 42.63 41.95 42.37 4,590
2018-07-06 41.58 41.79 41.55 41.59 4,338
2018-07-05 41.38 41.56 41.35 41.40 2,328
2018-07-03 41.28 41.47 41.14 41.18 3,625
2018-07-02 41.01 41.41 41.01 41.13 4,409
2018-06-29 41.22 41.63 40.95 41.02 5,369
2018-06-28 41.31 41.51 41.02 41.02 3,434
2018-06-27 41.89 42.02 41.21 41.21 2,968
2018-06-26 41.42 42.27 41.42 42.19 4,356
2018-06-25 41.70 41.75 41.26 41.66 5,650
2018-06-22 42.31 42.31 41.62 41.71 5,765
2018-06-21 42.40 42.805 42.20 42.28 4,679
2018-06-20 42.62 42.70 42.38 42.62 1,286
2018-06-19 41.825 42.69 41.68 42.61 10,259
2018-06-18 41.82 41.97 41.53 41.83 2,426
2018-06-15 41.35 41.86 41.35 41.68 1,630
2018-06-14 41.45 41.46 41.27 41.44 1,047
2018-06-13 41.63 41.81 41.44 41.61 1,617
2018-06-12 41.74 41.75 41.38 41.57 2,492
2018-06-11 42.30 42.30 41.76 41.84 3,941
2018-06-08 42.51 42.60 42.25 42.25 5,378

» More First Bancorp N C Stock Price History

To see other companies like First Bancorp N C (FBNC), view our stock market today for news, and other data.