Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| First Bancorp | FBNC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.15 | 0.47% | 31.85 | 07:30:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 32.22 | 31.4425 | 32.22 | 31.85 | 31.70 |
FBNC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.68 | 32.22 | 30.23 | 31.20 | 155,445 | 0.17 | 0.54% |
| 1 Month | 34.12 | 35.04 | 30.23 | 32.18 | 145,992 | -2.27 | -6.65% |
| 3 Months | 34.71 | 36.6368 | 30.23 | 33.72 | 132,317 | -2.86 | -8.24% |
| 6 Months | 31.37 | 38.51 | 28.5855 | 34.26 | 150,815 | 0.48 | 1.53% |
| 1 Year | 29.04 | 38.51 | 26.00 | 32.14 | 159,595 | 2.81 | 9.68% |
| 3 Years | 43.085 | 50.92 | 26.00 | 38.43 | 170,857 | -11.24 | -26.08% |
| 5 Years | 38.22 | 50.92 | 17.319 | 35.94 | 153,564 | -6.37 | -16.67% |
FBNC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 31.85 | 0.15 | 0.47% | 32.22 | 32.22 | 31.4425 | 183,116 |
| 03 May 2024 | 31.70 | 0.45 | 1.44% | 31.50 | 31.76 | 31.0948 | 130,827 |
| 02 May 2024 | 31.25 | 0.84 | 2.76% | 30.55 | 31.72 | 30.38 | 201,960 |
| 01 May 2024 | 30.41 | -0.62 | -2.00% | 30.74 | 31.00 | 30.23 | 142,849 |
| 30 Apr 2024 | 31.03 | -0.49 | -1.55% | 31.48 | 32.10 | 30.98 | 122,324 |
| 27 Apr 2024 | 31.52 | -0.03 | -0.10% | 31.68 | 31.99 | 31.40 | 179,263 |
| 26 Apr 2024 | 31.55 | -2.95 | -8.55% | 33.81 | 33.81 | 31.45 | 256,236 |
| 25 Apr 2024 | 34.50 | 0.39 | 1.14% | 33.61 | 34.60 | 33.30 | 147,427 |
| 24 Apr 2024 | 34.11 | 0.89 | 2.68% | 33.29 | 34.45 | 33.1983 | 140,221 |
| 23 Apr 2024 | 33.22 | 0.91 | 2.82% | 32.65 | 33.49 | 32.41 | 107,876 |
| 20 Apr 2024 | 32.31 | 1.05 | 3.36% | 31.07 | 32.36 | 31.07 | 155,237 |
| 19 Apr 2024 | 31.26 | 0.28 | 0.90% | 31.00 | 31.55 | 30.83 | 168,090 |
| 18 Apr 2024 | 30.98 | -0.26 | -0.83% | 31.48 | 31.72 | 30.87 | 157,564 |
| 17 Apr 2024 | 31.24 | -0.56 | -1.76% | 31.48 | 31.70 | 31.10 | 124,649 |
| 16 Apr 2024 | 31.80 | -0.20 | -0.63% | 32.27 | 32.58 | 31.39 | 117,842 |
| 13 Apr 2024 | 32.00 | -0.68 | -2.08% | 32.40 | 32.68 | 31.85 | 181,163 |
| 12 Apr 2024 | 32.68 | -0.06 | -0.18% | 32.78 | 33.11 | 32.21 | 130,804 |
| 11 Apr 2024 | 32.74 | -1.77 | -5.13% | 33.52 | 33.755 | 32.17 | 198,338 |
| 10 Apr 2024 | 34.51 | 0.11 | 0.32% | 34.44 | 35.04 | 34.34 | 78,314 |
| 09 Apr 2024 | 34.40 | 0.36 | 1.06% | 34.35 | 34.59 | 34.10 | 95,882 |
| 06 Apr 2024 | 34.04 | -0.16 | -0.47% | 34.12 | 34.50 | 33.89 | 82,981 |
