sharecast

{{ storiesRelated.title }}

First Bancorp (FBNC)

$46.69

12:20 21/11/24

  • 3.82% $1.72
  • Today's Low & High
  • 45.06 / 46.85
  • Open / Previous Close
  • 45.17 / 46.69
  • 52-week range
  • 51.00% $15.77
  • Volume
  • 325,737
  • Market Cap(million)
  • $1,386.83m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 $46.69 $45.17 $46.85 $45.06 325,737 n/a
20-Nov-24 $44.97 $45.31 $45.32 $44.31 120,871 n/a
19-Nov-24 $45.32 $44.69 $45.45 $44.44 120,983 n/a
18-Nov-24 $45.49 $45.75 $46.13 $45.45 127,950 n/a
15-Nov-24 $45.75 $46.77 $46.85 $45.43 164,341 n/a
14-Nov-24 $46.57 $46.84 $47.10 $46.05 116,236 n/a
13-Nov-24 $46.63 $47.39 $48.12 $46.53 213,929 n/a
12-Nov-24 $46.81 $46.92 $47.62 $46.58 200,493 n/a
11-Nov-24 $46.90 $46.30 $47.69 $46.16 375,082 n/a
08-Nov-24 $45.37 $45.39 $45.80 $44.72 217,735 n/a
07-Nov-24 $44.96 $46.54 $46.66 $44.65 284,582 n/a
06-Nov-24 $47.16 $45.00 $48.21 $44.30 745,750 n/a
05-Nov-24 $42.17 $41.20 $42.20 $41.02 85,495 n/a
04-Nov-24 $41.15 $41.31 $41.50 $40.50 86,465 n/a
01-Nov-24 $41.64 $42.13 $42.55 $41.47 70,954 n/a
31-Oct-24 $41.70 $42.40 $42.62 $41.70 93,647 n/a
30-Oct-24 $42.49 $42.03 $43.39 $42.03 113,121 n/a
29-Oct-24 $42.17 $42.33 $42.64 $42.08 79,274 n/a
28-Oct-24 $42.67 $41.47 $42.96 $41.45 167,637 n/a
25-Oct-24 $40.94 $41.99 $42.09 $40.86 154,405 n/a
24-Oct-24 $41.57 $41.50 $41.88 $40.99 160,771 n/a
23-Oct-24 $42.39 $41.90 $42.49 $41.17 98,519 n/a
22-Oct-24 $42.29 $41.94 $42.33 $41.76 88,502 n/a
21-Oct-24 $41.97 $43.66 $43.66 $41.84 141,704 n/a
18-Oct-24 $43.66 $44.53 $44.53 $43.60 115,179 n/a
17-Oct-24 $44.62 $44.20 $44.69 $43.85 137,069 n/a