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
2018-01-19 36.48 36.85 36.48 36.85 1,675
2018-01-18 36.82 36.84 36.26 36.27 3,136
2018-01-17 36.58 37.16 36.58 36.97 3,898
2018-01-16 37.32 37.35 36.72 36.72 2,218
2018-01-12 36.96 37.34 36.80 36.87 1,590
2018-01-11 36.30 36.87 36.30 36.79 2,711
2018-01-10 35.77 36.58 35.77 36.15 3,468
2018-01-09 36.20 36.22 35.86 35.86 2,802
2018-01-08 35.77 35.97 35.72 35.72 1,716
2018-01-05 36.33 36.33 36.03 36.18 2,294
2018-01-04 36.16 36.24 35.72 36.12 2,948
2018-01-03 35.75 35.75 35.31 35.57 4,036
2018-01-02 35.25 35.73 35.20 35.63 5,814
2017-12-29 35.71 35.71 35.36 35.46 715
2017-12-28 35.48 35.87 35.40 35.65 4,652
2017-12-27 35.64 35.73 35.51 35.52 5,726
2017-12-26 35.66 36.41 35.66 35.75 4,395
2017-12-22 36.70 36.70 36.26 36.32 2,262
2017-12-21 36.35 36.98 36.35 36.84 6,056
2017-12-20 36.33 36.33 35.95 36.01 6,583
2017-12-19 36.60 36.63 36.18 36.18 7,201
2017-12-18 37.145 37.145 36.45 36.59 2,884
2017-12-15 36.40 36.97 36.39 36.71 2,849
2017-12-14 36.83 36.91 35.95 36.07 6,242
2017-12-13 36.93 37.35 36.57 36.57 2,183
2017-12-12 36.92 37.08 36.67 36.91 3,083
2017-12-11 37.28 37.35 36.84 36.84 1,814
2017-12-08 37.65 37.65 37.45 37.45 3,856
2017-12-07 40.55 40.55 37.58 38.04 5,678
2017-12-06 38.18 38.18 37.73 37.82 3,658

» 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.