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
2019-01-15 35.00 35.00 34.46 34.98 6,248
2019-01-14 34.43 35.11 34.33 34.81 9,993
2019-01-11 33.82 34.28 33.82 34.28 4,456
2019-01-10 33.73 33.83 33.48 33.76 6,007
2019-01-09 34.02 34.02 33.50 33.82 3,485
2019-01-08 33.56 33.75 33.34 33.73 6,816
2019-01-07 32.31 33.45 32.31 33.27 14,923
2019-01-04 32.31 33.32 32.31 32.83 6,760
2019-01-03 32.38 32.70 32.20 32.20 27,192
2019-01-02 32.75 32.93 32.60 32.85 5,014
2018-12-31 32.67 32.68 32.40 32.64 2,623
2018-12-28 32.40 32.98 32.23 32.57 2,428
2018-12-27 31.29 32.55 31.29 32.16 6,966
2018-12-26 31.41 32.61 31.06 32.55 7,071
2018-12-24 31.87 31.93 31.10 31.10 1,880
2018-12-21 32.52 32.60 31.80 31.92 4,600
2018-12-20 32.29 32.38 31.53 32.38 10,128
2018-12-19 32.81 33.14 31.82 31.93 9,646
2018-12-18 33.65 33.95 32.97 33.22 9,171
2018-12-17 33.73 33.81 33.31 33.32 20,998
2018-12-14 34.96 34.96 33.74 33.74 6,666
2018-12-13 35.10 35.28 34.51 34.69 7,183
2018-12-12 35.21 35.73 35.05 35.355 11,752
2018-12-11 35.52 35.78 34.65 34.91 10,832
2018-12-10 35.53 35.53 35.02 35.03 10,888
2018-12-07 36.10 36.325 35.52 35.84 6,600
2018-12-06 37.93 37.93 35.67 35.98 17,574
2018-12-04 39.04 39.04 36.75 36.78 3,237
2018-12-03 40.17 40.17 39.39 39.44 7,651
2018-11-30 39.96 40.06 39.67 40.05 4,700

» 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.