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
2018-10-16 38.74 39.79 38.66 39.79 7,480
2018-10-15 39.06 39.50 38.83 39.24 7,490
2018-10-12 40.06 40.22 38.50 39.22 13,097
2018-10-11 41.05 41.22 40.83 40.83 15,900
2018-10-10 41.10 41.70 41.10 41.24 9,166
2018-10-09 41.23 41.40 41.17 41.18 4,570
2018-10-08 40.21 41.36 40.21 41.20 5,698
2018-10-05 40.35 40.35 40.02 40.14 3,006
2018-10-04 40.27 40.59 40.16 40.27 4,060
2018-10-03 39.10 40.13 39.04 40.04 4,935
2018-10-02 39.04 39.04 38.75 39.00 3,570
2018-10-01 40.39 40.39 39.34 39.42 4,854
2018-09-28 40.06 40.49 40.06 40.49 3,008
2018-09-27 39.52 39.99 39.52 39.90 4,482
2018-09-26 40.16 40.35 39.70 39.73 5,125
2018-09-25 40.04 40.40 40.04 40.32 2,808
2018-09-24 40.19 40.33 39.86 40.01 4,673
2018-09-21 40.86 40.86 40.39 40.53 19,703
2018-09-20 40.49 40.78 40.41 40.53 9,632
2018-09-19 39.93 39.93 39.66 39.74 3,295
2018-09-18 40.05 40.05 39.60 39.60 3,192
2018-09-17 39.79 40.00 39.65 39.72 5,440
2018-09-14 39.82 40.34 39.77 40.10 3,503
2018-09-13 40.40 40.40 39.81 39.85 2,965
2018-09-12 40.68 40.76 40.48 40.66 1,478
2018-09-11 41.44 41.64 41.26 41.26 530
2018-09-10 41.85 41.87 41.40 41.40 537
2018-09-07 41.49 41.71 41.45 41.71 1,280
2018-09-06 41.97 41.97 41.66 41.71 1,538
2018-09-05 41.95 42.05 41.85 41.90 2,628

» 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.