First Bancorp (FBNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.52

-0.03

(-0.10%)

At close: 04:00PM EDT

31.52

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	31.68	31.99	31.40	31.52	31.52	179,300
Apr 25, 2024	33.81	33.81	31.45	31.55	31.55	256,200
Apr 24, 2024	33.61	34.60	33.61	34.50	34.50	147,400
Apr 23, 2024	33.29	34.45	33.20	34.11	34.11	140,200
Apr 22, 2024	32.65	33.49	32.41	33.22	33.22	107,900
Apr 19, 2024	31.07	32.36	31.07	32.31	32.31	155,200
Apr 18, 2024	31.00	31.55	30.83	31.26	31.26	168,100
Apr 17, 2024	31.68	31.68	30.87	30.98	30.98	157,600
Apr 16, 2024	31.48	31.70	31.10	31.24	31.24	124,600
Apr 15, 2024	32.27	32.58	31.39	31.80	31.80	117,800
Apr 12, 2024	32.40	32.68	31.85	32.00	32.00	181,200
Apr 11, 2024	32.78	32.82	32.21	32.68	32.68	130,800
Apr 10, 2024	33.52	33.76	32.17	32.74	32.74	198,300
Apr 09, 2024	34.44	35.04	34.34	34.51	34.51	78,300
Apr 08, 2024	34.35	34.59	34.10	34.40	34.40	95,900
Apr 05, 2024	34.12	34.50	33.89	34.04	34.04	83,000
Apr 04, 2024	34.25	34.85	34.17	34.20	34.20	107,300
Apr 03, 2024	33.94	34.36	33.94	33.96	33.96	93,900
Apr 02, 2024	34.81	35.08	34.08	34.28	34.28	149,800
Apr 01, 2024	36.35	36.35	34.30	35.36	35.36	101,700
Mar 28, 2024	35.88	36.51	35.18	36.12	36.12	163,200
Mar 27, 2024	34.90	35.94	34.52	35.94	35.94	157,500
Mar 27, 2024	0.22 Dividend
Mar 26, 2024	35.35	35.35	34.70	34.76	34.54	81,200
Mar 25, 2024	35.20	35.81	35.03	35.19	34.97	77,700
Mar 22, 2024	35.22	35.44	34.69	35.03	34.81	164,400
Mar 21, 2024	35.12	35.60	35.04	35.37	35.15	140,300
Mar 20, 2024	33.19	35.15	32.91	34.77	34.55	128,000
Mar 19, 2024	33.38	34.01	33.26	33.28	33.07	91,500
Mar 18, 2024	34.15	34.25	33.36	33.45	33.24	116,800
Mar 15, 2024	33.28	34.20	33.28	34.06	33.84	344,400
Mar 14, 2024	34.00	34.00	33.12	33.37	33.16	99,700
Mar 13, 2024	34.09	34.78	33.97	34.15	33.93	70,000
Mar 12, 2024	34.88	34.89	34.19	34.21	33.99	84,800
Mar 11, 2024	34.97	35.25	34.97	35.05	34.83	70,500
Mar 08, 2024	35.75	35.89	35.22	35.26	35.04	76,900
Mar 07, 2024	35.51	35.76	35.06	35.18	34.96	92,500
Mar 06, 2024	34.99	35.63	34.04	34.92	34.70	93,500
Mar 05, 2024	33.47	35.20	33.47	34.90	34.68	103,900
Mar 04, 2024	34.04	34.89	33.68	33.73	33.52	90,900
Mar 01, 2024	33.91	34.07	33.18	33.98	33.76	123,000
Feb 29, 2024	34.33	34.77	33.94	34.12	33.90	124,000
Feb 28, 2024	33.34	33.90	33.18	33.55	33.34	120,900
Feb 27, 2024	34.16	34.52	33.61	33.68	33.47	83,500
Feb 26, 2024	33.80	34.18	33.45	33.76	33.55	108,200
Feb 23, 2024	34.23	34.73	33.82	34.15	33.93	105,400
Feb 22, 2024	34.56	34.70	33.92	34.26	34.04	116,000
Feb 21, 2024	34.92	35.01	34.60	34.72	34.50	177,300
Feb 20, 2024	35.17	35.70	35.07	35.16	34.94	90,300
Feb 16, 2024	35.53	35.90	35.09	35.60	35.37	136,000
Feb 15, 2024	34.80	36.37	34.45	35.95	35.72	141,800
Feb 14, 2024	34.47	34.97	33.61	34.43	34.21	136,900
Feb 13, 2024	34.54	35.00	33.42	33.93	33.72	195,600
Feb 12, 2024	35.37	36.64	35.37	35.96	35.73	194,800
Feb 09, 2024	34.71	35.76	33.82	35.49	35.27	202,800
Feb 08, 2024	34.24	34.63	34.22	34.51	34.29	143,600
Feb 07, 2024	34.20	34.35	33.26	34.20	33.98	131,000
Feb 06, 2024	34.26	34.74	34.01	34.18	33.96	175,300
Feb 05, 2024	34.57	34.89	33.97	34.33	34.11	193,600
Feb 02, 2024	34.00	35.35	33.80	34.95	34.73	233,200
Feb 01, 2024	35.00	35.19	33.20	34.53	34.31	288,000
Jan 31, 2024	35.35	35.79	34.51	34.56	34.34	251,300
Jan 30, 2024	36.50	36.58	36.20	36.29	36.06	146,400
Jan 29, 2024	35.18	36.49	35.04	36.44	36.21	134,600
Jan 26, 2024	35.05	35.31	34.77	35.23	35.01	107,300
Jan 25, 2024	36.00	36.63	34.58	34.71	34.49	201,400
Jan 24, 2024	35.60	35.87	35.26	35.50	35.28	114,400
Jan 23, 2024	36.44	36.44	35.07	35.37	35.15	147,200
Jan 22, 2024	35.05	37.49	35.05	35.98	35.75	167,400
Jan 19, 2024	33.91	34.69	33.49	34.68	34.46	138,200
Jan 18, 2024	33.65	34.24	33.40	33.67	33.46	110,400
Jan 17, 2024	33.03	33.85	33.03	33.49	33.28	146,800
Jan 16, 2024	34.07	34.33	33.67	33.76	33.55	157,000
Jan 12, 2024	35.25	35.25	34.35	34.63	34.41	116,400
Jan 11, 2024	35.24	35.28	34.30	34.88	34.66	412,300
Jan 10, 2024	35.58	35.79	35.26	35.58	35.35	148,700
Jan 09, 2024	35.73	35.97	35.44	35.82	35.59	84,100
Jan 08, 2024	36.23	36.52	35.92	36.27	36.04	99,100
Jan 05, 2024	35.87	36.78	35.87	36.28	36.05	170,000
Jan 04, 2024	35.87	36.42	35.86	36.23	36.00	127,800
Jan 03, 2024	36.91	37.02	35.67	35.73	35.50	161,700
Jan 02, 2024	36.54	37.57	36.54	37.19	36.95	174,800
Dec 29, 2023	37.59	37.81	36.90	37.01	36.78	99,300
Dec 28, 2023	37.83	38.07	37.60	37.71	37.47	93,200
Dec 28, 2023	0.22 Dividend
Dec 27, 2023	38.07	38.51	37.80	38.19	37.73	115,200
Dec 26, 2023	37.75	38.30	37.47	38.15	37.69	89,700
Dec 22, 2023	37.49	37.85	37.40	37.49	37.04	134,700
Dec 21, 2023	36.73	37.22	36.47	37.17	36.72	151,500
Dec 20, 2023	36.75	37.90	36.31	36.32	35.88	223,800
Dec 19, 2023	36.81	37.64	36.50	37.05	36.60	172,600
Dec 18, 2023	37.59	37.65	36.46	36.60	36.16	170,100
Dec 15, 2023	37.74	37.97	37.33	37.49	37.04	1,073,100
Dec 14, 2023	36.91	37.94	36.69	37.51	37.06	332,300
Dec 13, 2023	33.74	35.93	33.48	35.88	35.45	182,200
Dec 12, 2023	33.74	34.04	33.44	33.46	33.06	111,900
Dec 11, 2023	34.01	34.01	33.61	33.74	33.33	132,500
Dec 08, 2023	33.79	34.40	33.51	34.13	33.72	129,600
Dec 07, 2023	33.26	33.88	33.08	33.86	33.45	178,000
Dec 06, 2023	33.22	34.16	32.99	32.99	32.59	211,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.84(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,407.37+759.41(+0.88%)

First Bancorp (FBNC)

S&P/TSX
21,969.24
+83.84(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,407.37
+759.41(+0.88%)