NasdaqGS - Delayed Quote • USD
First Bancorp (FBNC)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 32.65 | 33.49 | 32.41 | 33.22 | 33.22 | 107,900 |
Apr 19, 2024 | 31.07 | 32.36 | 31.07 | 32.31 | 32.31 | 155,200 |
Apr 18, 2024 | 31.00 | 31.55 | 30.83 | 31.26 | 31.26 | 168,100 |
Apr 17, 2024 | 31.68 | 31.68 | 30.87 | 30.98 | 30.98 | 157,600 |
Apr 16, 2024 | 31.48 | 31.70 | 31.10 | 31.24 | 31.24 | 124,600 |
Apr 15, 2024 | 32.27 | 32.58 | 31.39 | 31.80 | 31.80 | 117,800 |
Apr 12, 2024 | 32.40 | 32.68 | 31.85 | 32.00 | 32.00 | 181,200 |
Apr 11, 2024 | 32.78 | 32.82 | 32.21 | 32.68 | 32.68 | 130,800 |
Apr 10, 2024 | 33.52 | 33.76 | 32.17 | 32.74 | 32.74 | 198,300 |
Apr 9, 2024 | 34.44 | 35.04 | 34.34 | 34.51 | 34.51 | 78,300 |
Apr 8, 2024 | 34.35 | 34.59 | 34.10 | 34.40 | 34.40 | 95,900 |
Apr 5, 2024 | 34.12 | 34.50 | 33.89 | 34.04 | 34.04 | 83,000 |
Apr 4, 2024 | 34.25 | 34.85 | 34.17 | 34.20 | 34.20 | 107,300 |
Apr 3, 2024 | 33.94 | 34.36 | 33.94 | 33.96 | 33.96 | 93,900 |
Apr 2, 2024 | 34.81 | 35.08 | 34.08 | 34.28 | 34.28 | 149,800 |
Apr 1, 2024 | 36.35 | 36.35 | 34.30 | 35.36 | 35.36 | 101,700 |
Mar 28, 2024 | 35.88 | 36.51 | 35.18 | 36.12 | 36.12 | 163,200 |
Mar 27, 2024 | 0.22 Dividend | |||||
Mar 27, 2024 | 34.90 | 35.94 | 34.52 | 35.94 | 35.94 | 157,500 |
Mar 26, 2024 | 35.35 | 35.35 | 34.70 | 34.76 | 34.54 | 81,200 |
Mar 25, 2024 | 35.20 | 35.81 | 35.03 | 35.19 | 34.97 | 77,700 |
Mar 22, 2024 | 35.22 | 35.44 | 34.69 | 35.03 | 34.81 | 164,400 |
Mar 21, 2024 | 35.12 | 35.60 | 35.04 | 35.37 | 35.15 | 140,300 |
Mar 20, 2024 | 33.19 | 35.15 | 32.91 | 34.77 | 34.55 | 128,000 |
Mar 19, 2024 | 33.38 | 34.01 | 33.26 | 33.28 | 33.07 | 91,500 |
Mar 18, 2024 | 34.15 | 34.25 | 33.36 | 33.45 | 33.24 | 116,800 |
Mar 15, 2024 | 33.28 | 34.20 | 33.28 | 34.06 | 33.84 | 344,400 |
Mar 14, 2024 | 34.00 | 34.00 | 33.12 | 33.37 | 33.16 | 99,700 |
Mar 13, 2024 | 34.09 | 34.78 | 33.97 | 34.15 | 33.93 | 70,000 |
Mar 12, 2024 | 34.88 | 34.89 | 34.19 | 34.21 | 33.99 | 84,800 |
Mar 11, 2024 | 34.97 | 35.25 | 34.97 | 35.05 | 34.83 | 70,500 |
Mar 8, 2024 | 35.75 | 35.89 | 35.22 | 35.26 | 35.04 | 76,900 |
Mar 7, 2024 | 35.51 | 35.76 | 35.06 | 35.18 | 34.96 | 92,500 |
Mar 6, 2024 | 34.99 | 35.63 | 34.04 | 34.92 | 34.70 | 93,500 |
Mar 5, 2024 | 33.47 | 35.20 | 33.47 | 34.90 | 34.68 | 103,900 |
Mar 4, 2024 | 34.04 | 34.89 | 33.68 | 33.73 | 33.52 | 90,900 |
Mar 1, 2024 | 33.91 | 34.07 | 33.18 | 33.98 | 33.76 | 123,000 |
Feb 29, 2024 | 34.33 | 34.77 | 33.94 | 34.12 | 33.90 | 124,000 |
Feb 28, 2024 | 33.34 | 33.90 | 33.18 | 33.55 | 33.34 | 120,900 |
Feb 27, 2024 | 34.16 | 34.52 | 33.61 | 33.68 | 33.47 | 83,500 |
Feb 26, 2024 | 33.80 | 34.18 | 33.45 | 33.76 | 33.55 | 108,200 |
Feb 23, 2024 | 34.23 | 34.73 | 33.82 | 34.15 | 33.93 | 105,400 |
Feb 22, 2024 | 34.56 | 34.70 | 33.92 | 34.26 | 34.04 | 116,000 |
Feb 21, 2024 | 34.92 | 35.01 | 34.60 | 34.72 | 34.50 | 177,300 |
Feb 20, 2024 | 35.17 | 35.70 | 35.07 | 35.16 | 34.94 | 90,300 |
Feb 16, 2024 | 35.53 | 35.90 | 35.09 | 35.60 | 35.37 | 136,000 |
Feb 15, 2024 | 34.80 | 36.37 | 34.45 | 35.95 | 35.72 | 141,800 |
Feb 14, 2024 | 34.47 | 34.97 | 33.61 | 34.43 | 34.21 | 136,900 |
Feb 13, 2024 | 34.54 | 35.00 | 33.42 | 33.93 | 33.72 | 195,600 |
Feb 12, 2024 | 35.37 | 36.64 | 35.37 | 35.96 | 35.73 | 194,800 |
Feb 9, 2024 | 34.71 | 35.76 | 33.82 | 35.49 | 35.27 | 202,800 |
Feb 8, 2024 | 34.24 | 34.63 | 34.22 | 34.51 | 34.29 | 143,600 |
Feb 7, 2024 | 34.20 | 34.35 | 33.26 | 34.20 | 33.98 | 131,000 |
Feb 6, 2024 | 34.26 | 34.74 | 34.01 | 34.18 | 33.96 | 175,300 |
Feb 5, 2024 | 34.57 | 34.89 | 33.97 | 34.33 | 34.11 | 193,600 |
Feb 2, 2024 | 34.00 | 35.35 | 33.80 | 34.95 | 34.73 | 233,200 |
Feb 1, 2024 | 35.00 | 35.19 | 33.20 | 34.53 | 34.31 | 288,000 |
Jan 31, 2024 | 35.35 | 35.79 | 34.51 | 34.56 | 34.34 | 251,300 |
Jan 30, 2024 | 36.50 | 36.58 | 36.20 | 36.29 | 36.06 | 146,400 |
Jan 29, 2024 | 35.18 | 36.49 | 35.04 | 36.44 | 36.21 | 134,600 |
Jan 26, 2024 | 35.05 | 35.31 | 34.77 | 35.23 | 35.01 | 107,300 |
Jan 25, 2024 | 36.00 | 36.63 | 34.58 | 34.71 | 34.49 | 201,400 |
Jan 24, 2024 | 35.60 | 35.87 | 35.26 | 35.50 | 35.28 | 114,400 |
Jan 23, 2024 | 36.44 | 36.44 | 35.07 | 35.37 | 35.15 | 147,200 |
Jan 22, 2024 | 35.05 | 37.49 | 35.05 | 35.98 | 35.75 | 167,400 |
Jan 19, 2024 | 33.91 | 34.69 | 33.49 | 34.68 | 34.46 | 138,200 |
Jan 18, 2024 | 33.65 | 34.24 | 33.40 | 33.67 | 33.46 | 110,400 |
Jan 17, 2024 | 33.03 | 33.85 | 33.03 | 33.49 | 33.28 | 146,800 |
Jan 16, 2024 | 34.07 | 34.33 | 33.67 | 33.76 | 33.55 | 157,000 |
Jan 12, 2024 | 35.25 | 35.25 | 34.35 | 34.63 | 34.41 | 116,400 |
Jan 11, 2024 | 35.24 | 35.28 | 34.30 | 34.88 | 34.66 | 412,300 |
Jan 10, 2024 | 35.58 | 35.79 | 35.26 | 35.58 | 35.35 | 148,700 |
Jan 9, 2024 | 35.73 | 35.97 | 35.44 | 35.82 | 35.59 | 84,100 |
Jan 8, 2024 | 36.23 | 36.52 | 35.92 | 36.27 | 36.04 | 99,100 |
Jan 5, 2024 | 35.87 | 36.78 | 35.87 | 36.28 | 36.05 | 170,000 |
Jan 4, 2024 | 35.87 | 36.42 | 35.86 | 36.23 | 36.00 | 127,800 |
Jan 3, 2024 | 36.91 | 37.02 | 35.67 | 35.73 | 35.50 | 161,700 |
Jan 2, 2024 | 36.54 | 37.57 | 36.54 | 37.19 | 36.95 | 174,800 |
Dec 29, 2023 | 37.59 | 37.81 | 36.90 | 37.01 | 36.78 | 99,300 |
Dec 28, 2023 | 0.22 Dividend | |||||
Dec 28, 2023 | 37.83 | 38.07 | 37.60 | 37.71 | 37.47 | 93,200 |
Dec 27, 2023 | 38.07 | 38.51 | 37.80 | 38.19 | 37.73 | 115,200 |
Dec 26, 2023 | 37.75 | 38.30 | 37.47 | 38.15 | 37.69 | 89,700 |
Dec 22, 2023 | 37.49 | 37.85 | 37.40 | 37.49 | 37.04 | 134,700 |
Dec 21, 2023 | 36.73 | 37.22 | 36.47 | 37.17 | 36.72 | 151,500 |
Dec 20, 2023 | 36.75 | 37.90 | 36.31 | 36.32 | 35.88 | 223,800 |
Dec 19, 2023 | 36.81 | 37.64 | 36.50 | 37.05 | 36.60 | 172,600 |
Dec 18, 2023 | 37.59 | 37.65 | 36.46 | 36.60 | 36.16 | 170,100 |
Dec 15, 2023 | 37.74 | 37.97 | 37.33 | 37.49 | 37.04 | 1,073,100 |
Dec 14, 2023 | 36.91 | 37.94 | 36.69 | 37.51 | 37.06 | 332,300 |
Dec 13, 2023 | 33.74 | 35.93 | 33.48 | 35.88 | 35.45 | 182,200 |
Dec 12, 2023 | 33.74 | 34.04 | 33.44 | 33.46 | 33.06 | 111,900 |
Dec 11, 2023 | 34.01 | 34.01 | 33.61 | 33.74 | 33.33 | 132,500 |
Dec 8, 2023 | 33.79 | 34.40 | 33.51 | 34.13 | 33.72 | 129,600 |
Dec 7, 2023 | 33.26 | 33.88 | 33.08 | 33.86 | 33.45 | 178,000 |
Dec 6, 2023 | 33.22 | 34.16 | 32.99 | 32.99 | 32.59 | 211,700 |
Dec 5, 2023 | 33.53 | 33.53 | 32.93 | 33.12 | 32.72 | 134,300 |
Dec 4, 2023 | 32.69 | 33.69 | 32.46 | 33.55 | 33.15 | 192,600 |
Dec 1, 2023 | 31.38 | 32.95 | 31.37 | 32.86 | 32.46 | 249,000 |
Nov 30, 2023 | 31.85 | 31.85 | 31.17 | 31.34 | 30.96 | 187,400 |
Nov 29, 2023 | 31.80 | 32.51 | 31.54 | 31.66 | 31.28 | 190,800 |
Nov 28, 2023 | 31.38 | 31.42 | 30.74 | 31.41 | 31.03 | 104,300 |
Nov 27, 2023 | 31.28 | 31.53 | 30.95 | 31.30 | 30.92 | 97,000 |
Nov 24, 2023 | 31.16 | 31.50 | 31.07 | 31.41 | 31.03 | 33,400 |
Nov 22, 2023 | 31.31 | 31.33 | 30.96 | 31.24 | 30.86 | 60,500 |
Nov 21, 2023 | 31.61 | 31.75 | 30.88 | 30.92 | 30.55 | 97,600 |
Nov 20, 2023 | 32.18 | 32.70 | 31.68 | 31.99 | 31.60 | 98,100 |
Nov 17, 2023 | 32.41 | 32.75 | 32.00 | 32.14 | 31.75 | 213,400 |
Nov 16, 2023 | 32.75 | 32.75 | 31.87 | 31.97 | 31.58 | 103,900 |
Nov 15, 2023 | 32.37 | 33.08 | 32.37 | 32.88 | 32.48 | 164,900 |
Nov 14, 2023 | 31.06 | 32.62 | 31.04 | 32.43 | 32.04 | 181,100 |
Nov 13, 2023 | 29.14 | 29.84 | 29.01 | 29.72 | 29.36 | 90,700 |
Nov 10, 2023 | 29.46 | 29.57 | 28.96 | 29.38 | 29.03 | 81,900 |
Nov 9, 2023 | 29.80 | 29.80 | 29.02 | 29.28 | 28.93 | 117,700 |
Nov 8, 2023 | 30.53 | 30.53 | 29.47 | 29.79 | 29.43 | 86,500 |
Nov 7, 2023 | 31.15 | 31.22 | 30.30 | 30.63 | 30.26 | 109,900 |
Nov 6, 2023 | 31.72 | 32.10 | 28.59 | 31.30 | 30.92 | 183,700 |
Nov 3, 2023 | 31.37 | 32.25 | 31.37 | 31.73 | 31.35 | 179,200 |
Nov 2, 2023 | 29.19 | 30.59 | 29.00 | 30.53 | 30.16 | 123,800 |
Nov 1, 2023 | 28.97 | 29.22 | 28.44 | 28.83 | 28.48 | 84,500 |
Oct 31, 2023 | 28.47 | 29.19 | 28.42 | 29.02 | 28.67 | 134,600 |
Oct 30, 2023 | 28.28 | 28.55 | 28.01 | 28.31 | 27.97 | 97,900 |
Oct 27, 2023 | 28.54 | 28.93 | 27.45 | 27.89 | 27.55 | 212,800 |
Oct 26, 2023 | 27.59 | 28.98 | 27.49 | 28.65 | 28.30 | 249,500 |
Oct 25, 2023 | 26.37 | 27.08 | 26.00 | 26.85 | 26.53 | 142,700 |
Oct 24, 2023 | 27.19 | 27.34 | 26.28 | 26.48 | 26.16 | 149,100 |
Oct 23, 2023 | 26.88 | 27.71 | 26.88 | 27.00 | 26.67 | 135,100 |
Oct 20, 2023 | 27.98 | 27.98 | 26.95 | 27.09 | 26.76 | 225,700 |
Oct 19, 2023 | 28.10 | 28.60 | 27.83 | 27.91 | 27.57 | 134,000 |
Oct 18, 2023 | 28.43 | 28.43 | 27.81 | 27.98 | 27.64 | 122,300 |
Oct 17, 2023 | 27.68 | 28.96 | 27.68 | 28.68 | 28.33 | 176,000 |
Oct 16, 2023 | 27.59 | 27.98 | 27.59 | 27.83 | 27.49 | 122,400 |
Oct 13, 2023 | 28.36 | 28.50 | 27.16 | 27.30 | 26.97 | 136,100 |
Oct 12, 2023 | 28.47 | 28.47 | 27.99 | 28.15 | 27.81 | 93,200 |
Oct 11, 2023 | 28.26 | 28.76 | 28.18 | 28.38 | 28.04 | 110,700 |
Oct 10, 2023 | 27.99 | 28.39 | 27.99 | 28.29 | 27.95 | 111,400 |
Oct 9, 2023 | 27.69 | 28.35 | 27.65 | 27.93 | 27.59 | 82,600 |
Oct 6, 2023 | 27.61 | 28.29 | 27.13 | 27.90 | 27.56 | 174,900 |
Oct 5, 2023 | 27.55 | 28.14 | 27.47 | 27.81 | 27.47 | 188,700 |
Oct 4, 2023 | 27.66 | 27.87 | 27.29 | 27.68 | 27.35 | 164,700 |
Oct 3, 2023 | 27.16 | 27.77 | 26.92 | 27.63 | 27.30 | 201,000 |
Oct 2, 2023 | 28.10 | 28.20 | 27.19 | 27.31 | 26.98 | 336,300 |
Sep 29, 2023 | 28.22 | 28.72 | 27.92 | 28.14 | 27.80 | 276,900 |
Sep 28, 2023 | 0.22 Dividend | |||||
Sep 28, 2023 | 27.89 | 29.05 | 27.81 | 27.99 | 27.65 | 242,500 |
Sep 27, 2023 | 27.94 | 28.30 | 27.74 | 28.03 | 27.47 | 165,100 |
Sep 26, 2023 | 27.41 | 28.26 | 27.33 | 27.69 | 27.14 | 240,000 |
Sep 25, 2023 | 27.22 | 28.00 | 26.92 | 27.69 | 27.14 | 102,200 |
Sep 22, 2023 | 27.38 | 27.67 | 26.96 | 27.26 | 26.72 | 147,800 |
Sep 21, 2023 | 27.23 | 27.36 | 26.92 | 27.32 | 26.78 | 110,400 |
Sep 20, 2023 | 27.94 | 28.11 | 27.37 | 27.41 | 26.87 | 97,700 |
Sep 19, 2023 | 28.03 | 28.39 | 27.50 | 27.75 | 27.20 | 113,300 |
Sep 18, 2023 | 28.72 | 28.72 | 27.91 | 27.94 | 27.39 | 144,500 |
Sep 15, 2023 | 29.24 | 29.47 | 28.51 | 28.66 | 28.09 | 765,500 |
Sep 14, 2023 | 28.70 | 29.31 | 28.18 | 29.29 | 28.71 | 215,700 |
Sep 13, 2023 | 28.09 | 28.09 | 27.29 | 27.67 | 27.12 | 126,400 |
Sep 12, 2023 | 27.56 | 28.01 | 27.29 | 27.92 | 27.37 | 117,100 |
Sep 11, 2023 | 27.82 | 28.09 | 27.44 | 27.49 | 26.95 | 132,000 |
Sep 8, 2023 | 27.83 | 27.83 | 27.21 | 27.73 | 27.18 | 159,100 |
Sep 7, 2023 | 28.76 | 28.88 | 27.67 | 27.75 | 27.20 | 157,300 |
Sep 6, 2023 | 29.56 | 29.81 | 28.64 | 28.80 | 28.23 | 118,700 |
Sep 5, 2023 | 30.16 | 30.16 | 29.25 | 29.51 | 28.93 | 149,500 |
Sep 1, 2023 | 29.83 | 30.61 | 29.83 | 30.56 | 29.95 | 130,900 |
Aug 31, 2023 | 29.64 | 30.02 | 29.32 | 29.64 | 29.05 | 131,200 |
Aug 30, 2023 | 29.71 | 29.81 | 29.35 | 29.63 | 29.04 | 138,500 |
Aug 29, 2023 | 30.06 | 30.15 | 29.75 | 29.79 | 29.20 | 172,100 |
Aug 28, 2023 | 29.66 | 30.20 | 29.56 | 29.98 | 29.39 | 129,700 |
Aug 25, 2023 | 29.81 | 29.83 | 29.07 | 29.47 | 28.89 | 150,800 |
Aug 24, 2023 | 29.00 | 29.70 | 28.94 | 29.62 | 29.03 | 168,600 |
Aug 23, 2023 | 29.17 | 29.55 | 29.06 | 29.14 | 28.56 | 93,500 |
Aug 22, 2023 | 30.09 | 30.22 | 29.18 | 29.22 | 28.64 | 141,600 |
Aug 21, 2023 | 31.22 | 31.34 | 30.17 | 30.23 | 29.63 | 116,000 |
Aug 18, 2023 | 30.53 | 31.43 | 30.53 | 31.22 | 30.60 | 247,900 |
Aug 17, 2023 | 30.52 | 30.99 | 30.30 | 30.85 | 30.24 | 114,300 |
Aug 16, 2023 | 30.58 | 31.01 | 30.26 | 30.32 | 29.72 | 82,000 |
Aug 15, 2023 | 31.53 | 31.53 | 30.65 | 30.69 | 30.08 | 122,500 |
Aug 14, 2023 | 32.16 | 32.58 | 31.31 | 31.98 | 31.35 | 103,800 |
Aug 11, 2023 | 32.18 | 32.56 | 32.00 | 32.38 | 31.74 | 89,700 |
Aug 10, 2023 | 32.67 | 33.15 | 32.13 | 32.43 | 31.79 | 86,400 |
Aug 9, 2023 | 32.65 | 32.76 | 32.03 | 32.58 | 31.93 | 98,700 |
Aug 8, 2023 | 33.45 | 33.45 | 31.87 | 32.79 | 32.14 | 165,900 |
Aug 7, 2023 | 33.53 | 34.13 | 33.46 | 34.09 | 33.41 | 106,900 |
Aug 4, 2023 | 32.95 | 33.85 | 32.74 | 33.73 | 33.06 | 119,100 |
Aug 3, 2023 | 32.46 | 33.16 | 32.17 | 33.07 | 32.41 | 116,500 |
Aug 2, 2023 | 32.27 | 32.62 | 32.01 | 32.60 | 31.95 | 138,300 |
Aug 1, 2023 | 33.02 | 33.15 | 32.17 | 32.73 | 32.08 | 162,400 |
Jul 31, 2023 | 33.45 | 34.00 | 32.89 | 33.08 | 32.42 | 179,400 |
Jul 28, 2023 | 34.54 | 34.98 | 34.11 | 34.35 | 33.67 | 146,200 |
Jul 27, 2023 | 35.23 | 35.80 | 33.85 | 34.19 | 33.51 | 222,700 |
Jul 26, 2023 | 34.32 | 35.81 | 34.32 | 35.45 | 34.75 | 173,900 |
Jul 25, 2023 | 34.38 | 35.10 | 33.96 | 34.32 | 33.64 | 182,400 |
Jul 24, 2023 | 33.42 | 34.52 | 33.28 | 34.39 | 33.71 | 146,600 |
Jul 21, 2023 | 34.37 | 34.37 | 33.42 | 33.55 | 32.89 | 152,000 |
Jul 20, 2023 | 34.24 | 34.24 | 33.43 | 34.15 | 33.47 | 140,100 |
Jul 19, 2023 | 33.35 | 34.33 | 33.09 | 34.28 | 33.60 | 243,900 |
Jul 18, 2023 | 31.97 | 33.25 | 31.97 | 33.14 | 32.48 | 192,100 |
Jul 17, 2023 | 31.46 | 32.35 | 31.35 | 31.97 | 31.34 | 123,100 |
Jul 14, 2023 | 32.28 | 32.28 | 31.39 | 31.72 | 31.09 | 117,800 |
Jul 13, 2023 | 31.71 | 32.12 | 31.45 | 32.02 | 31.39 | 132,300 |
Jul 12, 2023 | 31.29 | 31.80 | 31.19 | 31.50 | 30.88 | 172,300 |
Jul 11, 2023 | 30.44 | 30.95 | 30.23 | 30.68 | 30.07 | 109,200 |
Jul 10, 2023 | 30.24 | 31.20 | 30.14 | 30.44 | 29.84 | 124,000 |
Jul 7, 2023 | 29.73 | 30.78 | 29.73 | 30.44 | 29.84 | 135,300 |
Jul 6, 2023 | 29.59 | 29.89 | 28.99 | 29.64 | 29.05 | 143,000 |
Jul 5, 2023 | 30.21 | 30.42 | 29.63 | 30.05 | 29.45 | 150,400 |
Jul 3, 2023 | 29.75 | 30.47 | 29.73 | 30.30 | 29.70 | 80,700 |
Jun 30, 2023 | 30.99 | 30.99 | 29.75 | 29.75 | 29.16 | 135,700 |
Jun 29, 2023 | 0.22 Dividend | |||||
Jun 29, 2023 | 30.00 | 30.89 | 30.00 | 30.69 | 30.08 | 219,100 |
Jun 28, 2023 | 30.99 | 30.99 | 30.24 | 30.40 | 29.58 | 185,300 |
Jun 27, 2023 | 30.37 | 31.46 | 30.00 | 31.09 | 30.25 | 173,600 |
Jun 26, 2023 | 30.32 | 30.94 | 30.30 | 30.35 | 29.53 | 136,300 |
Jun 23, 2023 | 30.97 | 31.32 | 30.01 | 30.19 | 29.38 | 403,200 |
Jun 22, 2023 | 32.34 | 32.39 | 31.15 | 31.42 | 30.57 | 165,700 |
Jun 21, 2023 | 32.63 | 33.05 | 32.36 | 32.40 | 31.53 | 121,400 |
Jun 20, 2023 | 33.94 | 33.94 | 32.78 | 32.79 | 31.91 | 138,600 |
Jun 16, 2023 | 34.17 | 34.20 | 33.53 | 34.04 | 33.12 | 565,100 |
Jun 15, 2023 | 33.07 | 34.07 | 33.01 | 33.94 | 33.03 | 177,300 |
Jun 14, 2023 | 34.25 | 34.60 | 33.07 | 33.27 | 32.38 | 166,200 |
Jun 13, 2023 | 33.37 | 34.50 | 33.37 | 34.25 | 33.33 | 140,500 |
Jun 12, 2023 | 32.87 | 34.58 | 32.76 | 33.10 | 32.21 | 245,800 |
Jun 9, 2023 | 33.71 | 33.99 | 32.58 | 32.74 | 31.86 | 163,300 |
Jun 8, 2023 | 35.02 | 35.02 | 33.23 | 33.73 | 32.82 | 229,100 |
Jun 7, 2023 | 33.72 | 35.72 | 33.15 | 35.24 | 34.29 | 289,100 |
Jun 6, 2023 | 31.61 | 33.98 | 31.48 | 33.20 | 32.31 | 215,900 |
Jun 5, 2023 | 33.00 | 33.00 | 31.01 | 31.52 | 30.67 | 180,200 |
Jun 2, 2023 | 31.06 | 33.27 | 31.02 | 33.17 | 32.28 | 200,300 |
Jun 1, 2023 | 30.37 | 31.02 | 29.92 | 30.69 | 29.86 | 157,800 |
May 31, 2023 | 30.67 | 30.89 | 29.45 | 30.10 | 29.29 | 255,700 |
May 30, 2023 | 31.29 | 31.55 | 30.63 | 30.92 | 30.09 | 163,900 |
May 26, 2023 | 31.00 | 31.39 | 30.76 | 31.34 | 30.50 | 128,500 |
May 25, 2023 | 31.50 | 31.94 | 30.78 | 31.24 | 30.40 | 148,100 |
May 24, 2023 | 31.76 | 31.91 | 31.38 | 31.70 | 30.85 | 125,600 |
May 23, 2023 | 31.06 | 32.67 | 31.01 | 32.00 | 31.14 | 214,200 |
May 22, 2023 | 30.45 | 31.16 | 29.97 | 31.06 | 30.22 | 158,700 |
May 19, 2023 | 31.30 | 31.37 | 30.03 | 30.18 | 29.37 | 194,200 |
May 18, 2023 | 30.22 | 31.15 | 29.78 | 30.94 | 30.11 | 197,300 |
May 17, 2023 | 28.34 | 30.31 | 27.97 | 30.20 | 29.39 | 254,200 |
May 16, 2023 | 28.15 | 28.49 | 27.83 | 27.90 | 27.15 | 141,000 |
May 15, 2023 | 27.41 | 28.41 | 27.41 | 28.06 | 27.31 | 93,700 |
May 12, 2023 | 27.65 | 27.67 | 26.98 | 27.29 | 26.56 | 90,700 |
May 11, 2023 | 27.06 | 27.72 | 26.80 | 27.48 | 26.74 | 145,100 |
May 10, 2023 | 28.05 | 28.05 | 27.33 | 27.49 | 26.75 | 167,400 |
May 9, 2023 | 28.24 | 29.38 | 27.42 | 27.67 | 26.93 | 134,000 |
May 8, 2023 | 29.45 | 29.82 | 28.36 | 28.40 | 27.64 | 188,000 |
May 5, 2023 | 28.72 | 29.53 | 28.25 | 29.08 | 28.30 | 233,400 |
May 4, 2023 | 27.82 | 28.12 | 26.26 | 27.88 | 27.13 | 251,400 |
May 3, 2023 | 29.04 | 30.04 | 28.40 | 28.47 | 27.70 | 346,800 |
May 2, 2023 | 30.79 | 31.04 | 28.56 | 28.90 | 28.12 | 380,300 |
May 1, 2023 | 30.67 | 31.26 | 30.62 | 30.93 | 30.10 | 204,600 |
Apr 28, 2023 | 30.04 | 32.35 | 30.04 | 30.78 | 29.95 | 251,700 |
Apr 27, 2023 | 29.51 | 30.76 | 29.14 | 29.94 | 29.13 | 259,700 |
Apr 26, 2023 | 32.08 | 32.12 | 31.17 | 31.44 | 30.59 | 185,500 |
Apr 25, 2023 | 32.12 | 32.31 | 31.61 | 31.72 | 30.87 | 213,000 |
Apr 24, 2023 | 32.65 | 33.02 | 32.32 | 32.37 | 31.50 | 216,200 |
Related Tickers
FCBC First Community Bankshares, Inc.
32.81
-0.88%
SFST Southern First Bancshares, Inc.
28.87
-0.45%
FBMS The First Bancshares, Inc.
24.61
+0.24%
FRST Primis Financial Corp.
10.84
+0.28%
FCPB First Capital Bancshares, Inc.
8.57
-7.35%
FFWC FFW Corporation
34.65
0.00%
FFBC First Financial Bancorp.
21.95
+0.27%
FGBI First Guaranty Bancshares, Inc.
10.02
-2.72%
FMBH First Mid Bancshares, Inc.
31.13
0.00%
BFST Business First Bancshares, Inc.
21.57
+2.47%