FBNC - FIRST BANCORP /NC/
IEX Last Trade
44.91
-0.180 -0.401%
Share volume: 5,635
Last Updated: Thu 26 Dec 2024 08:29:33 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$45.09
-0.18
-0.40%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $44.61 | $44.61 | $44.93 | $44.93 | $44.30 | $44.30 | $44.92 | $44.92 | 49,396 | $49,388.00 |
| 12/23/2024 | $44.39 | $44.39 | $44.95 | $44.95 | $44.08 | $44.08 | $44.45 | $44.45 | 113,815 | $113,815.00 |
| 12/20/2024 | $43.41 | $43.41 | $45.03 | $45.03 | $43.41 | $43.41 | $44.69 | $44.69 | 551,464 | $551,064.00 |
| 12/19/2024 | $44.37 | $44.37 | $45.46 | $45.46 | $43.40 | $43.40 | $43.55 | $43.55 | 222,929 | $222,929.00 |
| 12/18/2024 | $47.84 | $47.84 | $47.84 | $47.84 | $43.52 | $43.52 | $43.89 | $43.89 | 233,664 | $233,664.00 |
| 12/17/2024 | $47.90 | $47.90 | $48.18 | $48.18 | $47.06 | $47.06 | $47.35 | $47.35 | 241,126 | $241,126.00 |
| 12/16/2024 | $47.42 | $47.42 | $48.06 | $48.06 | $47.17 | $47.17 | $47.94 | $47.94 | 284,288 | $284,288.00 |
| 12/13/2024 | $47.20 | $47.20 | $47.56 | $47.56 | $46.75 | $46.75 | $47.56 | $47.56 | 268,626 | $268,626.00 |