First Bancorp Common Stockのデータ

First Bancorp Common Stockの基本情報

名前 First Bancorp Common Stock
ティッカー FBNC
国 United States
上場年 1987.0
セクター Finance

First Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.28 37.21 37.21 38.12 119900.0 38.12
2021-02-12 37.88 36.88 37.1 37.19 96000.0 37.19
2021-02-11 38.34 36.68 37.93 37.45 119300.0 37.45
2021-02-10 38.6 37.77 38.26 37.88 105000.0 37.88
2021-02-09 38.33 36.97 36.97 38.23 93100.0 38.23
2021-02-08 37.46 36.02 36.74 37.46 184900.0 37.46
2021-02-05 36.78 35.66 36.78 36.47 103700.0 36.47
2021-02-04 36.6 34.8 34.99 36.39 123000.0 36.39
2021-02-03 35.06 34.19 34.68 34.99 120900.0 34.99
2021-02-02 34.98 33.67 34.46 34.78 86700.0 34.78
2021-02-01 34.29 33.5 34.26 33.97 148800.0 33.97
2021-01-29 35.18 33.79 34.87 34.06 180700.0 34.06
2021-01-28 35.57 34.55 35.57 35.01 130200.0 35.01
2021-01-27 34.99 34.01 34.55 34.4 124400.0 34.4
2021-01-26 36.7 35.43 36.62 35.67 57700.0 35.67
2021-01-25 36.55 35.29 36.06 36.26 85900.0 36.26
2021-01-22 36.72 34.8 35.18 36.54 102600.0 36.54
2021-01-21 36.96 35.65 36.85 35.74 113400.0 35.74
2021-01-20 37.18 36.28 36.65 36.89 115400.0 36.89
2021-01-19 37.07 36.37 37.07 36.88 89800.0 36.88
2021-01-15 37.03 36.07 36.81 36.53 87300.0 36.53
2021-01-14 37.6 36.05 36.84 37.06 86800.0 37.06
2021-01-13 37.32 36.03 37.15 36.44 123900.0 36.44
2021-01-12 37.56 36.55 37.0 37.14 115900.0 37.14
2021-01-11 36.75 35.1 35.75 36.74 89400.0 36.74
2021-01-08 36.74 33.66 36.74 36.19 224000.0 36.19
2021-01-07 36.88 36.08 36.7 36.52 102900.0 36.52
2021-01-06 36.5 34.4 34.78 36.28 347800.0 36.28
2021-01-05 33.68 32.95 33.28 33.54 129700.0 33.54
2021-01-04 34.2 32.47 34.15 33.13 248900.0 33.13
2020-12-31 34.14 33.44 33.75 33.83 135100.0 33.83
2020-12-30 33.74 33.02 33.3 33.6 82400.0 33.6
2020-12-29 34.09 32.96 34.09 33.24 122900.0 33.06
2020-12-28 34.22 33.34 33.55 34.1 147800.0 33.92
2020-12-24 33.72 32.96 33.72 33.51 48300.0 33.33
2020-12-23 33.58 32.71 32.73 33.45 74200.0 33.27
2020-12-22 33.02 32.29 33.02 32.61 125100.0 32.43
2020-12-21 33.42 32.55 33.35 32.96 122300.0 32.78
2020-12-18 34.07 33.01 33.72 33.29 570000.0 33.11
2020-12-17 34.04 33.42 33.82 33.64 110800.0 33.46
2020-12-16 34.11 32.5 34.11 33.79 106600.0 33.61
2020-12-15 34.17 33.4 33.83 33.88 138000.0 33.7
2020-12-14 34.0 33.15 34.0 33.4 122300.0 33.22
2020-12-11 34.01 33.19 33.55 33.34 127500.0 33.16
2020-12-10 34.06 33.2 33.64 33.96 86100.0 33.78
2020-12-09 34.38 33.57 34.1 34.02 242900.0 33.84
2020-12-08 33.77 32.86 32.92 33.65 188500.0 33.47
2020-12-07 33.77 32.72 33.15 33.4 202400.0 33.22
2020-12-04 33.71 33.15 33.52 33.54 163900.0 33.36
2020-12-03 33.29 32.17 32.83 33.04 373800.0 32.86
2020-12-02 32.64 31.69 31.69 32.47 219100.0 32.29
2020-12-01 32.49 31.08 32.18 31.68 315300.0 31.51
2020-11-30 32.79 31.2 32.58 31.38 212900.0 31.21
2020-11-27 33.76 32.35 32.95 32.97 82000.0 32.79
2020-11-25 33.99 32.41 33.41 33.24 196200.0 33.06
2020-11-24 34.78 33.31 33.95 34.31 254500.0 34.12
2020-11-23 33.58 32.84 33.26 33.31 156100.0 33.13
2020-11-20 33.5 32.46 33.15 32.78 232300.0 32.6
2020-11-19 33.62 32.7 33.2 33.56 165500.0 33.38
2020-11-18 34.23 33.06 34.23 33.36 227000.0 33.18
2020-11-17 33.96 32.22 32.65 33.87 270800.0 33.69
2020-11-16 33.52 32.0 32.0 33.51 312700.0 33.33
2020-11-13 31.81 31.13 31.13 31.49 565800.0 31.32
2020-11-12 31.68 30.25 30.33 31.14 5674400.0 30.97
2020-11-11 32.94 30.39 32.49 31.2 468600.0 31.03
2020-11-10 34.0 31.38 32.02 32.4 867600.0 32.22
2020-11-09 32.25 28.66 29.2 31.39 687700.0 31.22
2020-11-06 29.67 26.65 27.87 27.39 1546600.0 27.24
2020-11-05 24.63 23.59 23.59 24.42 113700.0 24.29
2020-11-04 24.75 23.51 24.75 23.57 113100.0 23.44
2020-11-03 25.45 24.89 25.25 25.31 185300.0 25.17
2020-11-02 24.76 24.15 24.5 24.63 153600.0 24.5
2020-10-30 24.36 23.72 23.78 24.09 112700.0 23.96
2020-10-29 24.09 22.28 23.45 23.93 145200.0 23.8
2020-10-28 23.49 22.49 22.83 23.34 217000.0 23.21
2020-10-27 24.56 23.05 24.35 23.11 110400.0 22.98
2020-10-26 24.22 23.36 24.12 24.09 119000.0 23.96
2020-10-23 24.88 23.94 24.8 24.33 99900.0 24.2
2020-10-22 24.69 23.63 23.71 24.5 177100.0 24.37
2020-10-21 23.72 23.05 23.05 23.62 167400.0 23.49
2020-10-20 23.32 22.77 23.0 22.94 115400.0 22.82
2020-10-19 23.18 22.58 23.02 22.67 108500.0 22.55
2020-10-16 22.96 22.27 22.62 22.82 77900.0 22.7
2020-10-15 22.78 21.77 21.77 22.69 104500.0 22.57
2020-10-14 22.97 21.99 22.17 21.99 57600.0 21.87
2020-10-13 23.02 22.4 22.8 22.45 113900.0 22.33
2020-10-12 23.3 22.12 22.8 23.23 85700.0 23.1
2020-10-09 23.36 22.61 23.02 22.81 70700.0 22.69
2020-10-08 23.34 22.76 23.11 23.07 113000.0 22.95
2020-10-07 22.94 22.33 22.37 22.85 178700.0 22.73
2020-10-06 23.11 21.79 22.49 22.23 103200.0 22.11
2020-10-05 22.35 21.67 21.96 22.15 121900.0 22.03
2020-10-02 21.82 20.44 20.44 21.76 117600.0 21.64
2020-10-01 21.14 20.59 20.83 21.1 115100.0 20.99
2020-09-30 21.41 20.76 21.03 20.93 132100.0 20.82
2020-09-29 21.11 20.31 21.11 20.96 142500.0 20.85
2020-09-28 21.53 20.73 20.73 21.3 195100.0 21.01
2020-09-25 20.67 20.18 20.18 20.37 181400.0 20.09
2020-09-24 20.86 19.81 20.16 20.44 149700.0 20.16
2020-09-23 20.77 19.79 20.34 19.88 231900.0 19.61
2020-09-22 20.5 19.6 20.24 20.3 374200.0 20.02
2020-09-21 21.19 19.86 20.62 20.21 299600.0 19.93
2020-09-18 21.39 20.82 21.27 21.22 356200.0 20.93
2020-09-17 21.25 20.79 21.01 21.04 136000.0 20.75
2020-09-16 21.46 20.56 20.95 21.27 145100.0 20.98
2020-09-15 21.44 20.4 21.44 20.9 125000.0 20.61
2020-09-14 20.9 20.37 20.5 20.76 141300.0 20.47
2020-09-11 20.63 20.25 20.46 20.37 149000.0 20.09
2020-09-10 20.91 20.3 20.65 20.43 181000.0 20.15
2020-09-09 20.88 20.47 20.84 20.57 192700.0 20.29
2020-09-08 21.29 20.5 21.26 20.64 173400.0 20.35
2020-09-04 21.72 20.94 21.44 21.4 139800.0 21.1
2020-09-03 21.69 20.85 20.85 20.88 138400.0 20.59
2020-09-02 20.96 20.32 20.43 20.82 85500.0 20.53
2020-09-01 20.62 20.07 20.29 20.5 92600.0 20.22
2020-08-31 21.06 20.42 20.79 20.45 94100.0 20.17
2020-08-28 21.36 20.73 21.36 20.96 99500.0 20.67
2020-08-27 21.21 20.68 20.68 21.06 105400.0 20.77
2020-08-26 21.56 20.65 21.37 20.66 93300.0 20.37
2020-08-25 21.65 21.09 21.59 21.47 73300.0 21.17
2020-08-24 21.38 20.19 20.66 21.29 98800.0 21.0
2020-08-21 21.37 20.1 20.74 20.36 203500.0 20.08
2020-08-20 21.43 20.73 20.95 20.91 75200.0 20.62
2020-08-19 21.8 21.21 21.46 21.34 96400.0 21.05
2020-08-18 21.95 21.06 21.82 21.37 154800.0 21.07
2020-08-17 21.99 21.44 21.96 21.8 94900.0 21.5
2020-08-14 22.27 21.72 21.87 22.08 69000.0 21.77
2020-08-13 22.48 21.9 22.4 21.95 91500.0 21.65
2020-08-12 23.43 22.36 23.29 22.61 112100.0 22.3
2020-08-11 23.98 21.93 23.42 22.82 214700.0 22.5
2020-08-10 23.14 22.0 22.09 22.97 209400.0 22.65
2020-08-07 21.84 20.45 20.62 21.84 147500.0 21.54
2020-08-06 21.08 20.61 20.75 20.79 76800.0 20.5
2020-08-05 21.31 20.56 20.75 20.79 157500.0 20.5
2020-08-04 20.77 20.17 20.65 20.46 119100.0 20.18
2020-08-03 21.07 20.43 20.74 20.71 149000.0 20.42
2020-07-31 21.28 20.35 20.88 20.66 154200.0 20.37
2020-07-30 21.4 20.2 20.95 21.24 758300.0 20.95
2020-07-29 21.62 21.0 21.62 21.27 677700.0 20.98
2020-07-28 22.22 21.56 21.83 21.62 154600.0 21.32
2020-07-27 23.08 21.72 22.78 21.83 120100.0 21.53
2020-07-24 23.75 22.88 23.09 22.94 173100.0 22.62
2020-07-23 22.57 22.15 22.29 22.56 199000.0 22.25
2020-07-22 22.98 22.13 22.86 22.32 73000.0 22.01
2020-07-21 22.98 21.96 22.16 22.96 101300.0 22.64
2020-07-20 22.67 21.73 22.49 21.86 60200.0 21.56
2020-07-17 23.32 22.62 23.17 22.67 89100.0 22.36
2020-07-16 23.67 22.95 23.21 23.32 100000.0 23.0
2020-07-15 23.69 22.31 22.68 23.46 99500.0 23.14
2020-07-14 22.43 21.57 22.43 21.92 116600.0 21.62
2020-07-13 22.76 21.57 22.32 22.33 107800.0 22.02
2020-07-10 21.97 20.7 20.77 21.9 133600.0 21.6
2020-07-09 21.52 20.52 21.46 20.75 141400.0 20.46
2020-07-08 22.22 21.13 21.99 21.75 114100.0 21.45
2020-07-07 22.76 22.01 22.76 22.08 49300.0 21.77
2020-07-06 23.95 22.79 23.66 23.1 70900.0 22.78
2020-07-02 24.26 22.66 23.95 22.95 128300.0 22.63
2020-07-01 25.2 22.89 25.12 23.1 163600.0 22.78
2020-06-30 25.22 23.83 24.15 25.08 122700.0 24.73
2020-06-29 24.38 22.63 23.01 24.34 144800.0 24.0
2020-06-26 23.37 22.25 23.13 22.73 324700.0 22.24
2020-06-25 23.68 22.4 22.4 23.68 113200.0 23.17
2020-06-24 23.39 22.52 23.39 22.55 120200.0 22.06
2020-06-23 24.49 23.62 24.25 23.85 126400.0 23.33
2020-06-22 23.76 22.49 22.93 23.71 79300.0 23.2
2020-06-19 23.72 22.34 23.27 23.21 316500.0 22.71
2020-06-18 23.94 22.76 22.76 23.72 172600.0 23.21
2020-06-17 26.23 24.62 26.23 24.66 99100.0 24.13
2020-06-16 26.97 25.61 26.27 26.22 74200.0 25.65
2020-06-15 25.15 23.79 23.89 25.0 98000.0 24.46
2020-06-12 27.17 24.14 25.61 25.08 108500.0 24.54
2020-06-11 25.3 24.12 24.87 24.29 128300.0 23.76
2020-06-10 28.69 26.5 28.69 26.51 86600.0 25.94
2020-06-09 29.42 27.64 28.07 29.04 101200.0 28.41
2020-06-08 29.64 28.57 29.41 28.92 68300.0 28.29
2020-06-05 29.34 27.83 28.0 28.66 120400.0 28.04
2020-06-04 27.06 25.8 26.35 26.54 132900.0 25.97
2020-06-03 27.09 24.58 25.27 26.62 151200.0 26.04
2020-06-02 25.29 24.18 25.23 24.48 61600.0 23.95
2020-06-01 25.74 24.86 25.55 24.87 90100.0 24.33
2020-05-29 25.81 24.74 25.16 25.42 113600.0 24.87
2020-05-28 28.03 25.1 27.89 25.72 136400.0 25.16
2020-05-27 27.5 25.28 26.11 27.27 99300.0 26.68
2020-05-26 25.23 23.75 23.75 24.97 90000.0 24.43
2020-05-22 23.2 22.45 23.12 22.72 27300.0 22.23
2020-05-21 23.3 22.88 22.99 22.92 48500.0 22.42
2020-05-20 23.7 22.65 22.68 23.15 96800.0 22.65
2020-05-19 23.39 21.98 23.36 22.05 92700.0 21.57
2020-05-18 23.89 22.41 22.41 23.67 130500.0 23.16
2020-05-15 21.42 20.0 20.34 21.26 108800.0 20.8
2020-05-14 20.99 19.26 20.73 20.52 116100.0 20.08
2020-05-13 21.4 20.04 21.37 20.61 81700.0 20.16
2020-05-12 23.4 21.57 23.05 21.67 101300.0 21.2
2020-05-11 24.05 22.62 24.05 22.92 92800.0 22.42
2020-05-08 24.64 23.56 23.56 24.59 65900.0 24.06
2020-05-07 23.61 22.7 23.04 22.94 91100.0 22.44
2020-05-06 24.32 22.65 24.08 22.71 82200.0 22.22
2020-05-05 26.05 24.02 25.78 24.1 86600.0 23.58
2020-05-04 25.42 24.37 25.09 25.29 87900.0 24.74
2020-05-01 25.71 24.61 25.71 25.27 94300.0 24.72
2020-04-30 27.91 26.38 27.91 26.59 106600.0 26.01
2020-04-29 29.65 26.71 27.17 28.75 126800.0 28.13
2020-04-28 26.17 25.08 25.87 25.4 72800.0 24.85
2020-04-27 25.25 23.32 23.41 24.92 98900.0 24.38
2020-04-24 23.75 22.5 23.22 23.09 75400.0 22.59
2020-04-23 23.29 22.31 22.52 22.69 67800.0 22.2
2020-04-22 23.75 22.3 23.38 22.47 63800.0 21.98
2020-04-21 22.95 21.89 21.89 22.64 74000.0 22.15
2020-04-20 23.44 22.41 22.52 22.88 79900.0 22.39
2020-04-17 23.77 21.87 22.06 23.37 169500.0 22.86
2020-04-16 22.61 20.07 21.98 20.66 134000.0 20.21
2020-04-15 23.44 21.9 23.01 22.03 120700.0 21.55
2020-04-14 26.55 23.3 25.12 24.03 117200.0 23.51
2020-04-13 25.82 23.82 25.82 24.41 82600.0 23.88
2020-04-09 26.1 24.1 24.1 26.01 132900.0 25.45
2020-04-08 23.65 22.24 23.01 23.4 115300.0 22.89
2020-04-07 24.26 22.23 23.23 22.61 130000.0 22.12
2020-04-06 22.77 21.57 21.7 22.56 175600.0 22.07
2020-04-03 21.55 20.28 21.3 20.94 158300.0 20.49
2020-04-02 21.84 20.9 21.27 21.68 128000.0 21.21
2020-04-01 22.61 21.48 22.49 21.67 174000.0 21.2
2020-03-31 23.23 21.99 22.2 23.08 152400.0 22.58
2020-03-30 22.61 20.85 21.05 22.39 134700.0 21.91
2020-03-27 22.2 20.38 21.46 21.08 182900.0 20.45
2020-03-26 22.51 20.05 20.7 22.11 170300.0 21.45
2020-03-25 21.88 20.31 21.88 20.52 127500.0 19.9
2020-03-24 26.93 20.43 21.77 21.78 178600.0 21.13
2020-03-23 21.01 17.32 21.01 20.59 247500.0 19.97
2020-03-20 21.91 20.05 21.38 20.93 225200.0 20.3
2020-03-19 22.0 18.57 19.44 21.48 248200.0 20.84
2020-03-18 25.24 19.25 23.56 19.31 163500.0 18.73
2020-03-17 25.15 22.0 23.19 25.06 172100.0 24.31
2020-03-16 25.24 22.0 22.0 22.89 180200.0 22.2
2020-03-13 25.94 23.86 24.44 24.94 204000.0 24.19
2020-03-12 25.4 22.84 23.95 23.63 144400.0 22.92
2020-03-11 27.11 25.3 26.52 25.7 103900.0 24.93
2020-03-10 27.48 25.56 27.11 27.38 122300.0 26.56
2020-03-09 29.35 26.09 28.01 26.31 83500.0 25.52
2020-03-06 30.38 29.34 29.52 29.7 138600.0 28.81
2020-03-05 31.71 30.29 31.61 30.68 130700.0 29.76
2020-03-04 32.45 31.54 32.45 32.28 97700.0 31.31
2020-03-03 33.74 32.02 33.4 32.21 100400.0 31.24
2020-03-02 33.52 31.75 31.76 33.52 77600.0 32.51
2020-02-28 33.15 31.65 32.85 32.1 152500.0 31.14
2020-02-27 34.66 33.24 33.87 33.26 101200.0 32.26
2020-02-26 35.19 34.32 35.06 34.35 75900.0 33.32
2020-02-25 35.77 34.63 35.77 34.86 103700.0 33.81
2020-02-24 35.98 35.41 35.77 35.84 73300.0 34.77
2020-02-21 36.7 36.28 36.66 36.66 58500.0 35.56
2020-02-20 36.88 36.41 36.41 36.66 89900.0 35.56
2020-02-19 36.75 36.47 36.47 36.56 52300.0 35.46
2020-02-18 36.66 36.39 36.66 36.51 42900.0 35.42