Singapore markets close in 2 hours 50 minutes

First Bancorp (FBNC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.15-0.29 (-0.89%)
At close: 04:00PM EDT
32.15 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202432.4832.5032.0432.1532.15113,500
21 May 202432.0832.4932.0032.4432.44151,600
20 May 202432.7032.8832.2032.2232.2293,000
17 May 202432.4032.9432.4032.6032.60117,900
16 May 202431.7832.4631.6732.2532.25128,800
15 May 202432.2032.2431.5031.8131.81145,300
14 May 202432.1932.2031.3831.7131.71111,700
13 May 202431.8832.0031.6131.7431.74110,800
10 May 202432.0232.0331.5531.8031.80145,600
09 May 202431.8032.1631.7931.9031.90283,500
08 May 202431.4131.8531.4131.8331.83108,600
07 May 202431.6131.9531.5931.7331.73120,800
06 May 202431.9532.0631.4131.4631.46114,600
03 May 202432.2232.2231.4431.8531.85183,100
02 May 202431.5031.7631.0931.7031.70130,800
01 May 202430.5531.7230.3831.2531.25202,000
30 Apr 202430.7431.0030.2330.4130.41142,800
29 Apr 202431.4831.7430.9831.0331.03122,300
26 Apr 202431.6831.9931.4031.5231.52179,300
25 Apr 202433.8133.8131.4531.5531.55256,200
24 Apr 202433.6134.6033.6134.5034.50147,400
23 Apr 202433.2934.4533.2034.1134.11140,200
22 Apr 202432.6533.4932.4133.2233.22107,900
19 Apr 202431.0732.3631.0732.3132.31155,200
18 Apr 202431.0031.5530.8331.2631.26168,100
17 Apr 202431.6831.6830.8730.9830.98157,600
16 Apr 202431.4831.7031.1031.2431.24124,600
15 Apr 202432.2732.5831.3931.8031.80117,800
12 Apr 202432.4032.6831.8532.0032.00181,200
11 Apr 202432.7832.8232.2132.6832.68130,800
10 Apr 202433.5233.7632.1732.7432.74198,300
09 Apr 202434.4435.0434.3434.5134.5178,300
08 Apr 202434.3534.5934.1034.4034.4095,900
05 Apr 202434.1234.5033.8934.0434.0483,000
04 Apr 202434.2534.8534.1734.2034.20107,300
03 Apr 202433.9434.3633.9433.9633.9693,900
02 Apr 202434.8135.0834.0834.2834.28149,800
01 Apr 202436.3536.3534.3035.3635.36101,700
28 Mar 202435.8836.5135.1836.1236.12163,200
27 Mar 202434.9035.9434.5235.9435.94157,500
27 Mar 20240.22 Dividend
26 Mar 202435.3535.3534.7034.7634.5481,200
25 Mar 202435.2035.8135.0335.1934.9777,700
22 Mar 202435.2235.4434.6935.0334.81164,400
21 Mar 202435.1235.6035.0435.3735.15140,300
20 Mar 202433.1935.1532.9134.7734.55128,000
19 Mar 202433.3834.0133.2633.2833.0791,500
18 Mar 202434.1534.2533.3633.4533.24116,800
15 Mar 202433.2834.2033.2834.0633.84344,400
14 Mar 202434.0034.0033.1233.3733.1699,700
13 Mar 202434.0934.7833.9734.1533.9370,000
12 Mar 202434.8834.8934.1934.2133.9984,800
11 Mar 202434.9735.2534.9735.0534.8370,500
08 Mar 202435.7535.8935.2235.2635.0476,900
07 Mar 202435.5135.7635.0635.1834.9692,500
06 Mar 202434.9935.6334.0434.9234.7093,500
05 Mar 202433.4735.2033.4734.9034.68103,900
04 Mar 202434.0434.8933.6833.7333.5290,900
01 Mar 202433.9134.0733.1833.9833.76123,000
29 Feb 202434.3334.7733.9434.1233.90124,000
28 Feb 202433.3433.9033.1833.5533.34120,900
27 Feb 202434.1634.5233.6133.6833.4783,500
26 Feb 202433.8034.1833.4533.7633.55108,200
23 Feb 202434.2334.7333.8234.1533.93105,400
22 Feb 202434.5634.7033.9234.2634.04116,000
21 Feb 202434.9235.0134.6034.7234.50177,300
20 Feb 202435.1735.7035.0735.1634.9490,300
16 Feb 202435.5335.9035.0935.6035.37136,000
15 Feb 202434.8036.3734.4535.9535.72141,800
14 Feb 202434.4734.9733.6134.4334.21136,900
13 Feb 202434.5435.0033.4233.9333.72195,600
12 Feb 202435.3736.6435.3735.9635.73194,800
09 Feb 202434.7135.7633.8235.4935.27202,800
08 Feb 202434.2434.6334.2234.5134.29143,600
07 Feb 202434.2034.3533.2634.2033.98131,000
06 Feb 202434.2634.7434.0134.1833.96175,300
05 Feb 202434.5734.8933.9734.3334.11193,600
02 Feb 202434.0035.3533.8034.9534.73233,200
01 Feb 202435.0035.1933.2034.5334.31288,000
31 Jan 202435.3535.7934.5134.5634.34251,300
30 Jan 202436.5036.5836.2036.2936.06146,400
29 Jan 202435.1836.4935.0436.4436.21134,600
26 Jan 202435.0535.3134.7735.2335.01107,300
25 Jan 202436.0036.6334.5834.7134.49201,400
24 Jan 202435.6035.8735.2635.5035.28114,400
23 Jan 202436.4436.4435.0735.3735.15147,200
22 Jan 202435.0537.4935.0535.9835.75167,400
19 Jan 202433.9134.6933.4934.6834.46138,200
18 Jan 202433.6534.2433.4033.6733.46110,400
17 Jan 202433.0333.8533.0333.4933.28146,800
16 Jan 202434.0734.3333.6733.7633.55157,000
12 Jan 202435.2535.2534.3534.6334.41116,400
11 Jan 202435.2435.2834.3034.8834.66412,300
10 Jan 202435.5835.7935.2635.5835.35148,700
09 Jan 202435.7335.9735.4435.8235.5984,100
08 Jan 202436.2336.5235.9236.2736.0499,100
05 Jan 202435.8736.7835.8736.2836.05170,000
04 Jan 202435.8736.4235.8636.2336.00127,800
03 Jan 202436.9137.0235.6735.7335.50161,700
02 Jan 202436.5437.5736.5437.1936.95174,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...