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
2018-04-20 36.54 36.79 36.54 36.60 1,462
2018-04-19 36.08 36.57 35.98 36.37 1,304
2018-04-18 36.03 36.06 35.84 35.87 2,198
2018-04-17 36.59 36.59 35.57 35.82 4,226
2018-04-16 36.28 36.64 36.16 36.60 1,494
2018-04-13 36.32 36.53 36.02 36.05 1,748
2018-04-12 36.29 36.58 36.29 36.51 607
2018-04-11 36.08 36.19 35.91 36.04 1,903
2018-04-10 36.08 36.46 35.95 36.46 2,557
2018-04-09 35.94 36.40 35.83 35.89 2,129
2018-04-06 36.50 36.50 35.25 35.70 1,504
2018-04-05 35.86 36.64 35.86 36.64 781
2018-04-03 35.24 35.46 35.19 35.46 449
2018-04-02 35.64 35.64 34.71 35.13 3,598
2018-03-29 35.70 36.30 35.70 35.73 1,152
2018-03-28 35.50 36.10 35.50 35.91 2,432
2018-03-27 35.89 35.92 35.52 35.53 2,171
2018-03-26 35.34 35.94 35.34 35.88 947
2018-03-23 35.91 35.91 35.08 35.08 3,379
2018-03-22 36.68 36.80 36.04 36.11 3,908
2018-03-21 36.80 37.28 36.73 37.13 5,805
2018-03-20 37.07 37.24 36.89 36.89 5,078
2018-03-19 36.75 37.20 36.68 37.20 4,873
2018-03-16 37.18 37.54 36.99 37.05 3,885
2018-03-15 36.65 37.08 36.60 36.87 3,762
2018-03-14 37.38 37.38 36.64 36.65 6,587
2018-03-13 37.56 37.81 37.32 37.48 9,143
2018-03-12 37.385 37.42 37.12 37.36 5,695
2018-03-09 36.31 37.16 36.30 37.16 6,996
2018-03-08 36.26 36.44 36.22 36.24 5,794

» 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.