U.S. markets open in 1 hour 55 minutes
F S&P 500
5,171.50 +16.75 (+0.32%) F Dow Jones
38,950.00 +118.00 (+0.30%) F Nasdaq
18,042.25 +41.50 (+0.23%) E-mini Russell 2000 Index Futur
2,062.30 +16.50 (+0.81%) Petróleo
78.83 +0.72 (+0.92%) Oro
2,329.70 +21.10 (+0.91%)
First Bancorp (FBNC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 32.22 | 32.22 | 31.44 | 31.85 | 31.85 | 183,115 |
| 02 may 2024 | 31.50 | 31.76 | 31.09 | 31.70 | 31.70 | 130,800 |
| 01 may 2024 | 30.55 | 31.72 | 30.38 | 31.25 | 31.25 | 202,000 |
| 30 abr 2024 | 30.74 | 31.00 | 30.23 | 30.41 | 30.41 | 142,800 |
| 29 abr 2024 | 31.48 | 31.74 | 30.98 | 31.03 | 31.03 | 122,300 |
| 26 abr 2024 | 31.68 | 31.99 | 31.40 | 31.52 | 31.52 | 179,300 |
| 25 abr 2024 | 33.81 | 33.81 | 31.45 | 31.55 | 31.55 | 256,200 |
| 24 abr 2024 | 33.61 | 34.60 | 33.61 | 34.50 | 34.50 | 147,400 |
| 23 abr 2024 | 33.29 | 34.45 | 33.20 | 34.11 | 34.11 | 140,200 |
| 22 abr 2024 | 32.65 | 33.49 | 32.41 | 33.22 | 33.22 | 107,900 |
| 19 abr 2024 | 31.07 | 32.36 | 31.07 | 32.31 | 32.31 | 155,200 |
| 18 abr 2024 | 31.00 | 31.55 | 30.83 | 31.26 | 31.26 | 168,100 |
| 17 abr 2024 | 31.68 | 31.68 | 30.87 | 30.98 | 30.98 | 157,600 |
| 16 abr 2024 | 31.48 | 31.70 | 31.10 | 31.24 | 31.24 | 124,600 |
| 15 abr 2024 | 32.27 | 32.58 | 31.39 | 31.80 | 31.80 | 117,800 |
| 12 abr 2024 | 32.40 | 32.68 | 31.85 | 32.00 | 32.00 | 181,200 |
| 11 abr 2024 | 32.78 | 32.82 | 32.21 | 32.68 | 32.68 | 130,800 |
| 10 abr 2024 | 33.52 | 33.76 | 32.17 | 32.74 | 32.74 | 198,300 |
| 09 abr 2024 | 34.44 | 35.04 | 34.34 | 34.51 | 34.51 | 78,300 |
| 08 abr 2024 | 34.35 | 34.59 | 34.10 | 34.40 | 34.40 | 95,900 |
| 05 abr 2024 | 34.12 | 34.50 | 33.89 | 34.04 | 34.04 | 83,000 |
| 04 abr 2024 | 34.25 | 34.85 | 34.17 | 34.20 | 34.20 | 107,300 |
| 03 abr 2024 | 33.94 | 34.36 | 33.94 | 33.96 | 33.96 | 93,900 |
| 02 abr 2024 | 34.81 | 35.08 | 34.08 | 34.28 | 34.28 | 149,800 |
| 01 abr 2024 | 36.35 | 36.35 | 34.30 | 35.36 | 35.36 | 101,700 |
| 28 mar 2024 | 35.88 | 36.51 | 35.18 | 36.12 | 36.12 | 163,200 |
| 27 mar 2024 | 34.90 | 35.94 | 34.52 | 35.94 | 35.94 | 157,500 |
| 27 mar 2024 | 0.22 Dividendo | |||||
| 26 mar 2024 | 35.35 | 35.35 | 34.70 | 34.76 | 34.54 | 81,200 |
| 25 mar 2024 | 35.20 | 35.81 | 35.03 | 35.19 | 34.97 | 77,700 |
| 22 mar 2024 | 35.22 | 35.44 | 34.69 | 35.03 | 34.81 | 164,400 |
| 21 mar 2024 | 35.12 | 35.60 | 35.04 | 35.37 | 35.15 | 140,300 |
| 20 mar 2024 | 33.19 | 35.15 | 32.91 | 34.77 | 34.55 | 128,000 |
| 19 mar 2024 | 33.38 | 34.01 | 33.26 | 33.28 | 33.07 | 91,500 |
| 18 mar 2024 | 34.15 | 34.25 | 33.36 | 33.45 | 33.24 | 116,800 |
| 15 mar 2024 | 33.28 | 34.20 | 33.28 | 34.06 | 33.84 | 344,400 |
| 14 mar 2024 | 34.00 | 34.00 | 33.12 | 33.37 | 33.16 | 99,700 |
| 13 mar 2024 | 34.09 | 34.78 | 33.97 | 34.15 | 33.93 | 70,000 |
| 12 mar 2024 | 34.88 | 34.89 | 34.19 | 34.21 | 33.99 | 84,800 |
| 11 mar 2024 | 34.97 | 35.25 | 34.97 | 35.05 | 34.83 | 70,500 |
| 08 mar 2024 | 35.75 | 35.89 | 35.22 | 35.26 | 35.04 | 76,900 |
| 07 mar 2024 | 35.51 | 35.76 | 35.06 | 35.18 | 34.96 | 92,500 |
| 06 mar 2024 | 34.99 | 35.63 | 34.04 | 34.92 | 34.70 | 93,500 |
| 05 mar 2024 | 33.47 | 35.20 | 33.47 | 34.90 | 34.68 | 103,900 |
| 04 mar 2024 | 34.04 | 34.89 | 33.68 | 33.73 | 33.52 | 90,900 |
| 01 mar 2024 | 33.91 | 34.07 | 33.18 | 33.98 | 33.76 | 123,000 |
| 29 feb 2024 | 34.33 | 34.77 | 33.94 | 34.12 | 33.90 | 124,000 |
| 28 feb 2024 | 33.34 | 33.90 | 33.18 | 33.55 | 33.34 | 120,900 |
| 27 feb 2024 | 34.16 | 34.52 | 33.61 | 33.68 | 33.47 | 83,500 |
| 26 feb 2024 | 33.80 | 34.18 | 33.45 | 33.76 | 33.55 | 108,200 |
| 23 feb 2024 | 34.23 | 34.73 | 33.82 | 34.15 | 33.93 | 105,400 |
| 22 feb 2024 | 34.56 | 34.70 | 33.92 | 34.26 | 34.04 | 116,000 |
| 21 feb 2024 | 34.92 | 35.01 | 34.60 | 34.72 | 34.50 | 177,300 |
| 20 feb 2024 | 35.17 | 35.70 | 35.07 | 35.16 | 34.94 | 90,300 |
| 16 feb 2024 | 35.53 | 35.90 | 35.09 | 35.60 | 35.37 | 136,000 |
| 15 feb 2024 | 34.80 | 36.37 | 34.45 | 35.95 | 35.72 | 141,800 |
| 14 feb 2024 | 34.47 | 34.97 | 33.61 | 34.43 | 34.21 | 136,900 |
| 13 feb 2024 | 34.54 | 35.00 | 33.42 | 33.93 | 33.72 | 195,600 |
| 12 feb 2024 | 35.37 | 36.64 | 35.37 | 35.96 | 35.73 | 194,800 |
| 09 feb 2024 | 34.71 | 35.76 | 33.82 | 35.49 | 35.27 | 202,800 |
| 08 feb 2024 | 34.24 | 34.63 | 34.22 | 34.51 | 34.29 | 143,600 |
| 07 feb 2024 | 34.20 | 34.35 | 33.26 | 34.20 | 33.98 | 131,000 |
| 06 feb 2024 | 34.26 | 34.74 | 34.01 | 34.18 | 33.96 | 175,300 |
| 05 feb 2024 | 34.57 | 34.89 | 33.97 | 34.33 | 34.11 | 193,600 |
| 02 feb 2024 | 34.00 | 35.35 | 33.80 | 34.95 | 34.73 | 233,200 |
| 01 feb 2024 | 35.00 | 35.19 | 33.20 | 34.53 | 34.31 | 288,000 |
| 31 ene 2024 | 35.35 | 35.79 | 34.51 | 34.56 | 34.34 | 251,300 |
| 30 ene 2024 | 36.50 | 36.58 | 36.20 | 36.29 | 36.06 | 146,400 |
| 29 ene 2024 | 35.18 | 36.49 | 35.04 | 36.44 | 36.21 | 134,600 |
| 26 ene 2024 | 35.05 | 35.31 | 34.77 | 35.23 | 35.01 | 107,300 |
| 25 ene 2024 | 36.00 | 36.63 | 34.58 | 34.71 | 34.49 | 201,400 |
| 24 ene 2024 | 35.60 | 35.87 | 35.26 | 35.50 | 35.28 | 114,400 |
| 23 ene 2024 | 36.44 | 36.44 | 35.07 | 35.37 | 35.15 | 147,200 |
| 22 ene 2024 | 35.05 | 37.49 | 35.05 | 35.98 | 35.75 | 167,400 |
| 19 ene 2024 | 33.91 | 34.69 | 33.49 | 34.68 | 34.46 | 138,200 |
| 18 ene 2024 | 33.65 | 34.24 | 33.40 | 33.67 | 33.46 | 110,400 |
| 17 ene 2024 | 33.03 | 33.85 | 33.03 | 33.49 | 33.28 | 146,800 |
| 16 ene 2024 | 34.07 | 34.33 | 33.67 | 33.76 | 33.55 | 157,000 |
| 12 ene 2024 | 35.25 | 35.25 | 34.35 | 34.63 | 34.41 | 116,400 |
| 11 ene 2024 | 35.24 | 35.28 | 34.30 | 34.88 | 34.66 | 412,300 |
| 10 ene 2024 | 35.58 | 35.79 | 35.26 | 35.58 | 35.35 | 148,700 |
| 09 ene 2024 | 35.73 | 35.97 | 35.44 | 35.82 | 35.59 | 84,100 |
| 08 ene 2024 | 36.23 | 36.52 | 35.92 | 36.27 | 36.04 | 99,100 |
| 05 ene 2024 | 35.87 | 36.78 | 35.87 | 36.28 | 36.05 | 170,000 |
| 04 ene 2024 | 35.87 | 36.42 | 35.86 | 36.23 | 36.00 | 127,800 |
| 03 ene 2024 | 36.91 | 37.02 | 35.67 | 35.73 | 35.50 | 161,700 |
| 02 ene 2024 | 36.54 | 37.57 | 36.54 | 37.19 | 36.95 | 174,800 |
| 29 dic 2023 | 37.59 | 37.81 | 36.90 | 37.01 | 36.78 | 99,300 |
| 28 dic 2023 | 37.83 | 38.07 | 37.60 | 37.71 | 37.47 | 93,200 |
| 28 dic 2023 | 0.22 Dividendo | |||||
| 27 dic 2023 | 38.07 | 38.51 | 37.80 | 38.19 | 37.73 | 115,200 |
| 26 dic 2023 | 37.75 | 38.30 | 37.47 | 38.15 | 37.69 | 89,700 |
| 22 dic 2023 | 37.49 | 37.85 | 37.40 | 37.49 | 37.04 | 134,700 |
| 21 dic 2023 | 36.73 | 37.22 | 36.47 | 37.17 | 36.72 | 151,500 |
| 20 dic 2023 | 36.75 | 37.90 | 36.31 | 36.32 | 35.88 | 223,800 |
| 19 dic 2023 | 36.81 | 37.64 | 36.50 | 37.05 | 36.60 | 172,600 |
| 18 dic 2023 | 37.59 | 37.65 | 36.46 | 36.60 | 36.16 | 170,100 |
| 15 dic 2023 | 37.74 | 37.97 | 37.33 | 37.49 | 37.04 | 1,073,100 |
| 14 dic 2023 | 36.91 | 37.94 | 36.69 | 37.51 | 37.06 | 332,300 |
| 13 dic 2023 | 33.74 | 35.93 | 33.48 | 35.88 | 35.45 | 182,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.