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
2017-11-16 36.50 36.84 36.17 36.17 2,161
2017-11-15 35.19 36.26 35.19 36.13 1,653
2017-11-14 35.47 35.66 35.41 35.66 509
2017-11-13 34.70 35.24 34.48 35.18 768
2017-11-10 34.55 35.10 34.55 34.86 632
2017-11-09 34.70 35.01 34.18 34.52 2,367
2017-11-08 35.32 35.36 34.92 35.26 1,481
2017-11-07 36.81 36.81 35.50 35.81 4,118
2017-11-06 36.93 36.97 36.69 36.81 585
2017-11-03 36.83 37.06 36.63 36.82 2,204
2017-11-02 36.69 36.77 36.60 36.69 788
2017-11-01 36.90 36.90 36.23 36.41 711
2017-10-31 36.51 36.93 36.51 36.79 909
2017-10-30 36.75 36.75 36.18 36.33 1,110
2017-10-27 36.67 37.33 36.67 37.20 1,932
2017-10-26 37.29 37.29 36.64 36.70 1,387
2017-10-25 35.60 36.41 35.60 36.28 3,230
2017-10-24 35.53 35.53 35.10 35.10 2,945
2017-10-23 35.48 35.49 35.36 35.37 658
2017-10-20 35.80 35.80 35.57 35.62 911
2017-10-19 35.30 35.72 35.30 35.72 965
2017-10-18 35.57 35.80 35.49 35.66 1,186
2017-10-17 35.74 35.85 35.42 35.54 1,604
2017-10-16 35.58 35.88 35.57 35.87 2,358
2017-10-13 34.78 35.52 34.78 35.41 3,936
2017-10-12 35.49 35.60 35.455 35.49 3,030
2017-10-11 35.42 35.52 35.35 35.46 4,205
2017-10-10 35.505 35.505 35.35 35.42 3,214
2017-10-09 35.36 35.83 35.36 35.425 4,439
2017-10-06 35.33 35.58 35.19 35.58 1,517

» 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.