First Bancorp [Nc] (NQ: FBNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	46.96	48.19	46.79	48.12	181,930	+1.43(+3.06%)
Nov 21, 2024	45.17	46.85	45.06	46.69	325,737	+1.72(+3.82%)
Nov 20, 2024	45.31	45.32	44.31	44.97	120,871	-0.35(-0.77%)
Nov 19, 2024	44.69	45.45	44.44	45.32	120,983	-0.17(-0.37%)
Nov 18, 2024	45.75	46.13	45.45	45.49	127,950	-0.26(-0.57%)
Nov 15, 2024	46.77	46.85	45.43	45.75	164,341	-0.82(-1.76%)
Nov 14, 2024	46.84	47.09	46.05	46.57	116,236	-0.06(-0.13%)
Nov 13, 2024	47.39	48.12	46.53	46.63	214,166	-0.18(-0.38%)
Nov 12, 2024	46.92	47.62	46.59	46.81	200,493	-0.09(-0.19%)
Nov 11, 2024	46.30	47.69	46.16	46.90	375,082	+1.53(+3.37%)
Nov 08, 2024	45.39	45.80	44.72	45.37	217,735	+0.41(+0.91%)
Nov 07, 2024	46.54	46.66	44.66	44.96	284,582	-2.20(-4.66%)
Nov 06, 2024	45.00	48.21	44.30	47.16	745,750	+4.99(+11.83%)
Nov 05, 2024	41.20	42.20	41.02	42.17	85,495	+1.02(+2.48%)
Nov 04, 2024	41.31	41.50	40.50	41.15	86,465	-0.49(-1.18%)
Nov 01, 2024	42.13	42.55	41.47	41.64	70,954	-0.06(-0.14%)
Oct 31, 2024	42.40	42.62	41.70	41.70	93,647	-0.79(-1.86%)
Oct 30, 2024	42.03	43.39	42.03	42.49	113,121	+0.32(+0.76%)
Oct 29, 2024	42.33	42.64	42.08	42.17	79,274	-0.50(-1.17%)
Oct 28, 2024	41.47	42.96	41.45	42.67	167,637	+1.73(+4.23%)
Oct 25, 2024	41.99	42.09	40.86	40.94	154,405	-0.63(-1.52%)
Oct 24, 2024	41.50	41.88	40.99	41.57	160,771	-0.82(-1.93%)
Oct 23, 2024	41.90	42.48	41.17	42.39	98,519	+0.10(+0.24%)
Oct 22, 2024	41.94	42.33	41.76	42.29	88,502	+0.32(+0.76%)
Oct 21, 2024	43.66	43.66	41.84	41.97	141,704	-1.69(-3.87%)
Oct 18, 2024	44.53	44.53	43.60	43.66	115,179	-0.96(-2.15%)
Oct 17, 2024	44.20	44.69	43.85	44.62	137,069	+0.21(+0.47%)
Oct 16, 2024	44.38	44.90	44.26	44.41	180,003	+0.58(+1.32%)
Oct 15, 2024	43.65	44.99	43.31	43.83	209,252	+0.31(+0.71%)
Oct 14, 2024	42.55	43.70	42.31	43.52	147,646	+0.96(+2.26%)
Oct 11, 2024	41.53	43.08	41.53	42.56	157,055	+1.21(+2.93%)
Oct 10, 2024	41.28	41.46	40.82	41.35	199,562	-0.03(-0.07%)
Oct 09, 2024	40.93	41.74	40.92	41.38	87,821	+0.31(+0.75%)
Oct 08, 2024	41.55	41.63	41.07	41.07	111,634	-0.34(-0.82%)
Oct 07, 2024	41.61	41.69	41.15	41.41	124,355	-0.32(-0.77%)
Oct 04, 2024	41.58	42.10	41.27	41.73	124,310	+0.70(+1.71%)
Oct 03, 2024	40.53	41.07	40.11	41.03	202,726	+0.41(+1.01%)
Oct 02, 2024	40.38	41.24	40.38	40.62	111,127	+0.30(+0.74%)
Oct 01, 2024	41.42	41.42	40.00	40.32	135,630	-1.27(-3.05%)
Sep 30, 2024	41.11	41.97	40.81	41.59	151,617	+0.51(+1.24%)
Sep 27, 2024	41.58	41.76	40.90	41.08	124,588	-0.11(-0.27%)
Sep 26, 2024	41.73	41.76	41.15	41.19	118,748	+0.00(+0.00%)
Sep 25, 2024	41.95	41.95	41.09	41.19	137,149	-0.74(-1.76%)
Sep 24, 2024	42.92	43.06	41.85	41.93	140,783	-1.08(-2.52%)
Sep 23, 2024	43.63	43.77	42.79	43.01	156,282	-0.38(-0.87%)
Sep 20, 2024	44.00	44.31	43.20	43.39	658,869	-0.92(-2.07%)
Sep 19, 2024	43.53	44.36	42.88	44.30	233,169	+1.43(+3.34%)
Sep 18, 2024	42.80	44.55	42.02	42.87	211,558	+0.25(+0.58%)
Sep 17, 2024	42.77	43.90	42.31	42.62	254,000	+0.14(+0.33%)
Sep 16, 2024	42.27	42.74	41.69	42.48	135,437	+0.28(+0.66%)
Sep 13, 2024	41.64	42.27	41.44	42.20	147,754	+1.17(+2.86%)
Sep 12, 2024	41.34	41.50	40.69	41.03	126,925	+0.04(+0.10%)
Sep 11, 2024	40.70	41.18	39.67	40.99	164,884	-0.15(-0.36%)
Sep 10, 2024	41.03	41.31	40.33	41.14	171,513	+0.10(+0.24%)
Sep 09, 2024	40.76	41.32	40.41	41.04	197,822	+0.34(+0.83%)
Sep 06, 2024	41.33	41.77	40.37	40.70	145,504	-0.55(-1.33%)
Sep 05, 2024	41.63	41.71	40.91	41.25	116,724	-0.09(-0.22%)
Sep 04, 2024	41.77	42.14	41.11	41.34	158,264	-0.69(-1.63%)