First Bancorp - Common Stock (NQ:FBNC)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	55.71	56.40	54.66	55.93	218,030	-1.60(-2.78%)
Mar 05, 2026	57.42	58.32	56.82	57.53	162,346	-0.59(-1.02%)
Mar 04, 2026	58.43	58.69	57.78	58.12	152,768	+0.10(+0.17%)
Mar 03, 2026	56.27	58.13	55.48	58.02	190,453	+0.03(+0.05%)
Mar 02, 2026	55.99	58.73	55.56	57.99	163,517	+1.20(+2.11%)
Feb 27, 2026	58.96	58.96	56.42	56.79	264,224	-3.39(-5.63%)
Feb 26, 2026	60.48	61.49	59.31	60.18	163,837	-0.03(-0.05%)
Feb 25, 2026	59.01	60.47	59.01	60.21	130,796	+1.30(+2.21%)
Feb 24, 2026	58.71	59.17	58.28	58.91	161,451	-0.01(-0.02%)
Feb 23, 2026	62.03	62.60	58.62	58.92	228,313	-3.31(-5.32%)
Feb 20, 2026	61.19	62.63	60.61	62.23	238,604	+1.04(+1.70%)
Feb 19, 2026	60.67	61.38	60.38	61.19	157,616	+0.16(+0.26%)
Feb 18, 2026	60.95	62.33	60.71	61.03	249,929	-0.03(-0.05%)
Feb 17, 2026	61.17	62.31	60.52	61.06	231,423	+0.13(+0.21%)
Feb 13, 2026	60.01	61.14	59.34	60.93	158,358	+1.06(+1.77%)
Feb 12, 2026	61.11	61.83	59.25	59.87	190,114	-0.68(-1.12%)
Feb 11, 2026	61.23	61.70	59.86	60.55	156,447	-0.30(-0.49%)
Feb 10, 2026	61.44	62.12	60.33	60.85	231,656	-0.91(-1.47%)
Feb 09, 2026	61.78	62.64	61.52	61.76	175,361	-0.47(-0.76%)
Feb 06, 2026	61.28	62.49	60.88	62.23	310,175	+1.29(+2.12%)
Feb 05, 2026	60.26	62.00	59.84	60.94	349,298	+0.42(+0.69%)
Feb 04, 2026	60.00	61.89	60.00	60.52	215,037	+0.98(+1.65%)
Feb 03, 2026	58.72	60.10	58.72	59.54	216,870	+0.86(+1.47%)
Feb 02, 2026	58.15	59.44	57.59	58.68	247,708	+0.75(+1.29%)
Jan 30, 2026	57.63	58.48	57.28	57.93	345,993	-0.13(-0.22%)
Jan 29, 2026	57.09	58.19	57.02	58.06	370,728	+1.26(+2.22%)
Jan 28, 2026	57.15	57.80	56.70	56.80	262,211	+0.12(+0.21%)
Jan 27, 2026	57.66	58.44	56.60	56.68	209,205	-0.85(-1.48%)
Jan 26, 2026	57.91	58.73	56.56	57.53	303,546	-0.24(-0.42%)
Jan 23, 2026	60.56	60.83	57.73	57.77	590,201	-3.18(-5.22%)
Jan 22, 2026	60.50	62.31	60.06	60.95	620,301	+0.45(+0.74%)
Jan 21, 2026	58.13	60.77	57.96	60.50	416,692	+2.75(+4.76%)
Jan 20, 2026	57.10	58.27	56.34	57.75	262,838	-0.17(-0.29%)
Jan 16, 2026	57.57	58.79	57.55	57.92	373,308	+0.39(+0.68%)
Jan 15, 2026	55.42	57.67	55.42	57.53	333,635	+2.11(+3.81%)
Jan 14, 2026	54.24	55.47	53.84	55.42	310,634	+1.14(+2.10%)
Jan 13, 2026	53.47	54.54	53.43	54.28	250,374	+0.77(+1.44%)
Jan 12, 2026	53.18	53.68	52.73	53.51	239,797	-0.15(-0.28%)
Jan 09, 2026	53.78	54.22	53.37	53.66	231,336	-0.12(-0.22%)
Jan 08, 2026	52.24	54.15	52.24	53.78	229,266	+1.24(+2.36%)
Jan 07, 2026	53.19	54.16	52.05	52.54	173,664	+0.19(+0.36%)
Jan 06, 2026	51.68	52.64	50.96	52.35	196,193	+0.39(+0.75%)
Jan 05, 2026	50.72	52.73	50.71	51.96	183,202	+1.05(+2.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.