Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FBNC	32.22	32.22	31.4425	31.85	0.15	183,115	2,470	12.75	35.00
2024-05-02	Q	FBNC	31.50	31.76	31.0948	31.70	0.45	130,827	2,363	12.68	35.51
2024-05-01	Q	FBNC	30.55	31.72	30.38	31.25	0.84	201,960	2,981	12.50	38.74
2024-04-30	Q	FBNC	30.74	31.00	30.23	30.41	-0.62	142,849	2,327	12.20	39.07
2024-04-29	Q	FBNC	31.48	31.74	30.98	31.03	-0.49	122,324	2,152	12.50	39.24
2024-04-26	Q	FBNC	31.68	31.99	31.40	31.52	-0.03	179,263	2,590	16.71	36.79
2024-04-25	Q	FBNC	33.81	33.81	31.45	31.55	-2.95	256,236	3,188	30.56	35.34
2024-04-24	Q	FBNC	33.61	34.60	33.61	34.50	0.39	147,427	2,926	18.00	39.07
2024-04-23	Q	FBNC	33.29	34.45	33.1983	34.11	0.89	140,221	2,074	18.00	39.07
2024-04-22	Q	FBNC	32.65	33.49	32.41	33.22	0.91	107,876	1,702	30.52	46.87
2024-04-19	Q	FBNC	31.07	32.36	31.07	32.31	1.05	155,237	2,099	30.56	46.67
2024-04-18	Q	FBNC	31.00	31.55	30.83	31.26	0.28	168,090	2,314	30.56	43.00
2024-04-17	Q	FBNC	31.675	31.675	30.87	30.98	-0.26	157,564	2,948	30.56	46.67
2024-04-16	Q	FBNC	31.48	31.70	31.10	31.24	-0.56	124,649	2,277	30.52	46.67
2024-04-15	Q	FBNC	32.27	32.50	31.39	31.81	-0.19	117,842	1,621	30.52	43.00
2024-04-12	Q	FBNC	32.40	32.68	31.85	32.00	-0.68	181,163	2,704	30.56	43.00
2024-04-11	Q	FBNC	32.78	32.82	32.21	32.68	-0.06	130,804	1,849	30.52	46.67
2024-04-10	Q	FBNC	33.52	33.755	32.17	32.74	-1.77	198,338	2,735	30.56	39.00
2024-04-09	Q	FBNC	34.44	35.04	34.34	34.51	0.11	78,314	1,341	30.56	42.51
2024-04-08	Q	FBNC	34.35	34.59	34.10	34.40	0.36	95,882	1,143	34.08	34.74
2024-04-05	Q	FBNC	34.12	34.50	33.89	34.04	-0.16	82,981	1,118	13.62	42.33
2024-04-04	Q	FBNC	34.25	34.85	34.17	34.20	0.24	107,328	1,499	33.52	42.33
2024-04-03	Q	FBNC	33.94	34.36	33.94	33.96	-0.32	93,949	1,303	30.49	34.64
2024-04-02	Q	FBNC	34.81	35.08	34.08	34.28	-1.08	149,791	2,046	33.94	37.73
2024-04-01	Q	FBNC	36.35	36.35	34.301	35.36	-0.76	101,686	1,921	34.98	35.65
2024-03-29	Q	FBNC	35.88	36.51	35.18	36.12	0.18	0	0	35.40	39.00
2024-03-28	Q	FBNC	35.88	36.51	35.18	36.12	0.18	163,175	1,945	35.40	39.00
2024-03-27	Q	FBNC	34.90	35.94	34.5241	35.94	1.40	157,486	2,033	35.22	35.88
2024-03-26	Q	FBNC	35.35	35.35	34.70	34.76	-0.43	81,198	1,231	31.15	40.99
2024-03-25	Q	FBNC	35.20	35.805	35.0333	35.19	0.16	77,678	1,112	31.74	35.56
2024-03-22	Q	FBNC	35.22	35.443	34.69	35.03	-0.34	164,370	1,734	31.55	35.35
2024-03-21	Q	FBNC	35.12	35.60	35.04	35.37	0.60	140,324	1,935	34.87	40.13
2024-03-20	Q	FBNC	33.19	35.15	32.9142	34.77	1.49	127,967	1,935	34.52	35.19
2024-03-19	Q	FBNC	33.38	34.0145	33.26	33.28	-0.17	91,522	1,422	18.00	42.33
2024-03-18	Q	FBNC	34.15	34.25	33.36	33.45	-0.61	116,837	1,253	13.46	39.00
2024-03-15	Q	FBNC	33.28	34.20	33.28	34.06	0.69	344,379	1,932	18.00	42.33
2024-03-14	Q	FBNC	34.00	34.00	33.1201	33.37	-0.78	99,719	1,434	32.98	33.64
2024-03-13	Q	FBNC	34.09	34.785	33.97	34.15	-0.06	69,975	1,090	31.24	41.85
2024-03-12	Q	FBNC	34.88	34.89	34.19	34.21	-0.84	84,753	1,317	33.97	34.47
2024-03-11	Q	FBNC	34.97	35.25	34.97	35.05	-0.21	70,465	1,547	30.78	39.00
2024-03-08	Q	FBNC	35.75	35.889	35.22	35.26	0.08	76,915	1,201	14.12	42.33
2024-03-07	Q	FBNC	35.51	35.7599	35.06	35.18	0.26	92,536	1,450	30.78	42.33
2024-03-06	Q	FBNC	34.99	35.63	34.04	34.92	0.02	93,473	1,621	30.78	42.33
2024-03-05	Q	FBNC	33.47	35.20	33.47	34.90	1.17	103,942	1,674	18.00	42.33
2024-03-04	Q	FBNC	34.04	34.885	33.68	33.73	-0.25	90,922	1,939	18.00	39.00
2024-03-01	Q	FBNC	33.91	34.07	33.18	34.01	-0.11	122,995	1,847	31.24	42.33
2024-02-29	Q	FBNC	34.33	34.77	33.935	34.12	0.57	123,998	1,992	31.24	38.63
2024-02-28	Q	FBNC	33.34	33.8975	33.18	33.55	-0.13	120,899	1,983	30.78	39.00
2024-02-27	Q	FBNC	34.16	34.52	33.61	33.68	-0.08	83,544	1,554	33.42	36.84
2024-02-26	Q	FBNC	33.80	34.18	33.453	33.76	-0.39	108,196	1,879	31.24	42.51
2024-02-23	Q	FBNC	34.23	34.725	33.82	34.15	-0.11	105,437	1,676	33.85	34.35
2024-02-22	Q	FBNC	34.56	34.70	33.915	34.26	-0.46	116,044	1,706	33.99	34.50
2024-02-21	Q	FBNC	34.92	35.01	34.60	34.72	-0.44	177,274	2,075	31.24	42.51
2024-02-20	Q	FBNC	35.17	35.70	35.07	35.16	-0.44	90,329	1,491	33.51	39.00
2024-02-19	Q	FBNC	35.53	35.90	35.09	35.60	-0.35	0	0	30.78	42.33
2024-02-16	Q	FBNC	35.53	35.90	35.09	35.60	-0.35	135,973	1,738	30.78	42.33
2024-02-15	Q	FBNC	34.80	36.37	34.45	35.95	1.52	141,769	2,106	35.65	39.28
2024-02-14	Q	FBNC	34.47	34.97	33.61	34.43	0.50	136,919	2,111	13.76	42.51
2024-02-13	Q	FBNC	34.54	35.00	33.42	33.93	-2.03	195,634	2,593	30.78	40.00
2024-02-12	Q	FBNC	35.37	36.6368	35.37	35.96	0.47	194,849	2,733	35.10	39.00
2024-02-09	Q	FBNC	34.71	35.76	33.8174	35.49	0.98	202,811	2,879	31.20	39.00
2024-02-08	Q	FBNC	34.24	34.625	34.22	34.51	0.31	143,614	2,168	31.24	42.51
2024-02-07	Q	FBNC	34.20	34.35	33.26	34.20	0.02	131,021	2,017	30.78	42.51
2024-02-06	Q	FBNC	34.26	34.74	34.01	34.18	-0.15	175,282	2,349	13.71	39.00
2024-02-05	Q	FBNC	34.57	34.89	33.97	34.33	-0.62	193,619	2,724	31.27	34.58