First Bancorp (FBNC)
NASDAQ: FBNC · Real-Time Price · USD
49.46
-0.49 (-0.98%)
At close: Aug 6, 2025, 4:00 PM
49.50
+0.04 (0.08%)
After-hours: Aug 6, 2025, 4:10 PM EDT
Marathon Oil Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 50.00 | 50.00 | 49.20 | 49.50 | 49.50 | -0.90% | 182,732 |
Aug 5, 2025 | 49.26 | 49.97 | 48.27 | 49.95 | 49.95 | 1.40% | 460,388 |
Aug 4, 2025 | 48.71 | 49.32 | 48.20 | 49.26 | 49.26 | 1.86% | 395,859 |
Aug 1, 2025 | 49.80 | 49.80 | 45.04 | 48.36 | 48.36 | -3.45% | 355,623 |
Jul 31, 2025 | 50.53 | 51.24 | 49.97 | 50.09 | 50.09 | -1.75% | 480,022 |
Jul 30, 2025 | 51.12 | 52.12 | 50.67 | 50.98 | 50.98 | -0.12% | 653,184 |
Jul 29, 2025 | 51.91 | 51.91 | 49.89 | 51.04 | 51.04 | -1.18% | 386,021 |
Jul 28, 2025 | 50.32 | 52.00 | 50.05 | 51.65 | 51.65 | 3.03% | 587,095 |
Jul 25, 2025 | 49.17 | 50.25 | 47.95 | 50.13 | 50.13 | 1.79% | 919,723 |
Jul 24, 2025 | 47.48 | 50.07 | 47.18 | 49.25 | 49.25 | 5.01% | 460,517 |
Jul 23, 2025 | 47.05 | 47.10 | 46.34 | 46.90 | 46.90 | 0.06% | 200,291 |
Jul 22, 2025 | 47.36 | 47.78 | 46.82 | 46.87 | 46.87 | -1.37% | 238,448 |
Jul 21, 2025 | 47.94 | 48.41 | 47.50 | 47.52 | 47.52 | -0.38% | 210,331 |
Jul 18, 2025 | 48.11 | 48.14 | 47.22 | 47.70 | 47.70 | - | 245,931 |
Jul 17, 2025 | 46.58 | 47.93 | 46.58 | 47.70 | 47.70 | 2.03% | 213,095 |
Jul 16, 2025 | 46.18 | 46.89 | 45.68 | 46.75 | 46.75 | 1.65% | 227,995 |
Jul 15, 2025 | 47.16 | 47.48 | 45.88 | 45.99 | 45.99 | -2.65% | 241,912 |
Jul 14, 2025 | 46.53 | 47.31 | 46.52 | 47.24 | 47.24 | 0.94% | 143,784 |
Jul 11, 2025 | 46.73 | 47.03 | 46.22 | 46.80 | 46.80 | -0.68% | 175,719 |
Jul 10, 2025 | 46.45 | 47.29 | 46.43 | 47.12 | 47.12 | 1.12% | 304,585 |
Jul 9, 2025 | 46.59 | 46.84 | 46.12 | 46.60 | 46.60 | 0.50% | 187,862 |
Jul 8, 2025 | 46.62 | 47.09 | 46.31 | 46.37 | 46.37 | -0.54% | 267,551 |
Jul 7, 2025 | 46.92 | 47.66 | 46.40 | 46.62 | 46.62 | -1.31% | 307,621 |
Jul 3, 2025 | 47.00 | 47.59 | 46.69 | 47.24 | 47.24 | 0.82% | 181,973 |
Jul 2, 2025 | 45.76 | 47.00 | 45.41 | 46.86 | 46.86 | 2.84% | 271,826 |
Jul 1, 2025 | 43.87 | 46.00 | 43.84 | 45.56 | 45.56 | 3.33% | 313,439 |
Jun 30, 2025 | 43.78 | 44.67 | 43.61 | 44.09 | 44.09 | 0.78% | 598,108 |
Jun 27, 2025 | 43.43 | 43.80 | 42.17 | 43.75 | 43.52 | 1.39% | 838,887 |
Jun 26, 2025 | 42.18 | 43.18 | 42.13 | 43.15 | 42.93 | 2.35% | 171,878 |
Jun 25, 2025 | 42.22 | 42.56 | 41.75 | 42.16 | 41.94 | 0.09% | 126,494 |
Jun 24, 2025 | 42.05 | 42.89 | 42.04 | 42.12 | 41.90 | 0.72% | 109,196 |
Jun 23, 2025 | 40.53 | 41.82 | 40.25 | 41.82 | 41.60 | 3.08% | 117,915 |
Jun 20, 2025 | 41.07 | 41.19 | 40.32 | 40.57 | 40.36 | -0.12% | 290,226 |
Jun 18, 2025 | 40.14 | 40.91 | 40.09 | 40.62 | 40.41 | 0.74% | 109,667 |
Jun 17, 2025 | 40.01 | 40.53 | 40.00 | 40.32 | 40.11 | -0.02% | 161,391 |
Jun 16, 2025 | 41.13 | 41.17 | 40.17 | 40.33 | 40.12 | -0.91% | 235,189 |
Jun 13, 2025 | 40.96 | 41.35 | 40.57 | 40.70 | 40.49 | -1.81% | 262,245 |
Jun 12, 2025 | 41.61 | 41.61 | 40.65 | 41.45 | 41.24 | -0.60% | 181,469 |
Jun 11, 2025 | 42.53 | 42.54 | 41.65 | 41.70 | 41.48 | -1.44% | 133,693 |
Jun 10, 2025 | 41.84 | 42.66 | 41.82 | 42.31 | 42.09 | 1.37% | 131,109 |
Jun 9, 2025 | 41.79 | 42.15 | 41.54 | 41.74 | 41.52 | 0.26% | 177,323 |
Jun 6, 2025 | 41.34 | 41.83 | 41.03 | 41.63 | 41.41 | 1.59% | 111,472 |
Jun 5, 2025 | 41.01 | 41.26 | 40.61 | 40.98 | 40.77 | -0.07% | 159,243 |
Jun 4, 2025 | 41.15 | 41.46 | 40.78 | 41.01 | 40.80 | -0.63% | 218,557 |
Jun 3, 2025 | 40.51 | 41.45 | 40.35 | 41.27 | 41.06 | 1.58% | 172,070 |
Jun 2, 2025 | 41.19 | 41.32 | 40.53 | 40.63 | 40.42 | -1.79% | 133,088 |
May 30, 2025 | 41.51 | 41.62 | 41.23 | 41.37 | 41.16 | -0.74% | 195,863 |
May 29, 2025 | 41.53 | 41.93 | 41.31 | 41.68 | 41.46 | 0.36% | 151,218 |
May 28, 2025 | 41.92 | 42.20 | 41.46 | 41.53 | 41.31 | -1.28% | 147,164 |
May 27, 2025 | 41.67 | 42.51 | 40.79 | 42.07 | 41.85 | 2.61% | 167,243 |