Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| First Bancorp | NASDAQ:FBNC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.255 | 0.62% | 41.465 | 41.39 | 41.49 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 41.86 | 39.73 | 41.15 | 18,903 | 15:22:30 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 41.21 | 0.07 | 0.17% | 40.93 | 42.55 | 129,935 |
| 25 Mar 2025 | 41.14 | -0.37 | -0.89% | 40.67 | 42.645 | 139,856 |
| 24 Mar 2025 | 41.51 | 0.99 | 2.44% | 40.81 | 41.81 | 147,679 |
| 21 Mar 2025 | 40.52 | 0.16 | 0.40% | 39.89 | 40.60 | 530,067 |
| 20 Mar 2025 | 40.36 | -0.25 | -0.62% | 40.33 | 41.11 | 226,636 |
| 19 Mar 2025 | 40.61 | 0.25 | 0.62% | 40.12 | 41.185 | 187,657 |
| 18 Mar 2025 | 40.36 | -0.06 | -0.15% | 40.02 | 40.59 | 187,721 |
| 17 Mar 2025 | 40.42 | 0.55 | 1.38% | 39.34 | 40.55 | 142,536 |
| 14 Mar 2025 | 39.87 | 0.77 | 1.97% | 39.39 | 40.40 | 138,305 |
| 13 Mar 2025 | 39.10 | -0.07 | -0.18% | 39.04 | 39.955 | 128,081 |
| 12 Mar 2025 | 39.17 | 0.45 | 1.16% | 38.475 | 39.65 | 205,552 |
| 11 Mar 2025 | 38.72 | -0.06 | -0.15% | 38.43 | 39.64 | 314,632 |
| 10 Mar 2025 | 38.78 | -1.54 | -3.82% | 38.521 | 39.93 | 182,581 |
| 07 Mar 2025 | 40.32 | -0.09 | -0.22% | 39.61 | 40.49 | 139,472 |
| 06 Mar 2025 | 40.41 | 0.05 | 0.12% | 39.435 | 40.58 | 196,829 |
| 05 Mar 2025 | 40.36 | 0.18 | 0.45% | 39.70 | 40.89 | 244,831 |
| 04 Mar 2025 | 40.18 | -1.49 | -3.58% | 39.97 | 41.54 | 165,877 |
| 03 Mar 2025 | 41.67 | -0.29 | -0.69% | 41.31 | 43.10 | 130,347 |
| 28 Feb 2025 | 41.96 | 0.68 | 1.65% | 40.24 | 42.525 | 159,251 |
| 27 Feb 2025 | 41.28 | 0.30 | 0.73% | 40.68 | 41.51 | 151,812 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.34 | 42.645 | 39.73 | 40.76 | 234,835 | 1.13 | 2.79% |
| 1 Month | 40.78 | 43.10 | 38.43 | 40.31 | 192,483 | 0.685 | 1.68% |
| 3 Months | 44.16 | 46.285 | 38.43 | 42.14 | 178,163 | -2.69 | -6.10% |
| 6 Months | 41.80 | 50.34 | 38.43 | 43.85 | 177,326 | -0.335 | -0.80% |
| 1 Year | 34.77 | 50.34 | 29.53 | 40.27 | 174,223 | 6.70 | 19.26% |
| 3 Years | 43.30 | 50.34 | 26.00 | 37.33 | 171,757 | -1.83 | -4.24% |
| 5 Years | 21.46 | 50.92 | 19.26 | 36.96 | 170,484 | 20.01 | 93.22% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
