First Bancorp NASDAQ:FBNC Historical Prices

Below are the 7083 trading days of historical prices for FBNC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7083	NASDAQ	FBNC	Fri, Apr 19, 2024	31.07	32.36	31.07	32.31
7082	NASDAQ	FBNC	Thu, Apr 18, 2024	31.00	31.55	30.83	31.26
7081	NASDAQ	FBNC	Wed, Apr 17, 2024	31.68	31.68	30.87	30.98
7080	NASDAQ	FBNC	Tue, Apr 16, 2024	31.48	31.70	31.10	31.24
7079	NASDAQ	FBNC	Mon, Apr 15, 2024	32.27	32.58	31.39	31.80
7078	NASDAQ	FBNC	Fri, Apr 12, 2024	32.40	32.68	31.85	32.00
7077	NASDAQ	FBNC	Thu, Apr 11, 2024	32.78	32.82	32.21	32.68
7076	NASDAQ	FBNC	Wed, Apr 10, 2024	33.52	33.76	32.17	32.74
7075	NASDAQ	FBNC	Tue, Apr 9, 2024	34.44	35.04	34.34	34.51
7074	NASDAQ	FBNC	Mon, Apr 8, 2024	34.35	34.59	34.10	34.40
7073	NASDAQ	FBNC	Fri, Apr 5, 2024	34.12	34.50	33.89	34.04
7072	NASDAQ	FBNC	Thu, Apr 4, 2024	34.25	34.85	34.17	34.20
7071	NASDAQ	FBNC	Wed, Apr 3, 2024	33.94	34.36	33.94	33.96
7070	NASDAQ	FBNC	Tue, Apr 2, 2024	34.81	35.08	34.08	34.28
7069	NASDAQ	FBNC	Mon, Apr 1, 2024	36.35	36.35	34.30	35.36
7068	NASDAQ	FBNC	Thu, Mar 28, 2024	35.88	36.51	35.18	36.12
7067	NASDAQ	FBNC	Wed, Mar 27, 2024	34.90	35.94	34.52	35.94
7066	NASDAQ	FBNC	Tue, Mar 26, 2024	35.35	35.35	34.70	34.76
7065	NASDAQ	FBNC	Mon, Mar 25, 2024	35.20	35.81	35.03	35.19
7064	NASDAQ	FBNC	Fri, Mar 22, 2024	35.22	35.44	34.69	35.03
7063	NASDAQ	FBNC	Thu, Mar 21, 2024	35.12	35.60	35.04	35.37
7062	NASDAQ	FBNC	Wed, Mar 20, 2024	33.19	35.15	32.91	34.77
7061	NASDAQ	FBNC	Tue, Mar 19, 2024	33.38	34.01	33.26	33.28
7060	NASDAQ	FBNC	Mon, Mar 18, 2024	34.15	34.25	33.36	33.45
7059	NASDAQ	FBNC	Fri, Mar 15, 2024	33.28	34.20	33.28	34.06
7058	NASDAQ	FBNC	Thu, Mar 14, 2024	34.00	34.00	33.12	33.37
7057	NASDAQ	FBNC	Wed, Mar 13, 2024	34.09	34.79	33.97	34.15
7056	NASDAQ	FBNC	Tue, Mar 12, 2024	34.88	34.89	34.19	34.21
7055	NASDAQ	FBNC	Mon, Mar 11, 2024	34.97	35.25	34.97	35.05
7054	NASDAQ	FBNC	Fri, Mar 8, 2024	35.75	35.89	35.22	35.26
7053	NASDAQ	FBNC	Thu, Mar 7, 2024	35.51	35.76	35.06	35.18
7052	NASDAQ	FBNC	Wed, Mar 6, 2024	34.99	35.63	34.04	34.92
7051	NASDAQ	FBNC	Tue, Mar 5, 2024	33.47	35.20	33.47	34.90
7050	NASDAQ	FBNC	Mon, Mar 4, 2024	34.04	34.89	33.68	33.73
7049	NASDAQ	FBNC	Fri, Mar 1, 2024	33.91	34.07	33.18	33.98
7048	NASDAQ	FBNC	Thu, Feb 29, 2024	34.33	34.77	33.94	34.12
7047	NASDAQ	FBNC	Wed, Feb 28, 2024	33.34	33.90	33.18	33.55
7046	NASDAQ	FBNC	Tue, Feb 27, 2024	34.16	34.52	33.61	33.68
7045	NASDAQ	FBNC	Mon, Feb 26, 2024	33.80	34.18	33.45	33.76
7044	NASDAQ	FBNC	Fri, Feb 23, 2024	34.23	34.73	33.82	34.15
7043	NASDAQ	FBNC	Thu, Feb 22, 2024	34.56	34.70	33.92	34.26
7042	NASDAQ	FBNC	Wed, Feb 21, 2024	34.92	35.01	34.60	34.72
7041	NASDAQ	FBNC	Tue, Feb 20, 2024	35.17	35.70	35.07	35.16
7040	NASDAQ	FBNC	Fri, Feb 16, 2024	35.53	35.90	35.09	35.60
7039	NASDAQ	FBNC	Thu, Feb 15, 2024	34.80	36.37	34.45	35.95
7038	NASDAQ	FBNC	Wed, Feb 14, 2024	34.47	34.97	33.61	34.43
7037	NASDAQ	FBNC	Tue, Feb 13, 2024	34.54	35.00	33.42	33.93
7036	NASDAQ	FBNC	Mon, Feb 12, 2024	35.37	36.64	35.37	35.96
7035	NASDAQ	FBNC	Fri, Feb 9, 2024	34.71	35.76	33.82	35.49
7034	NASDAQ	FBNC	Thu, Feb 8, 2024	34.24	34.63	34.22	34.51
7033	NASDAQ	FBNC	Wed, Feb 7, 2024	34.20	34.35	33.26	34.20
7032	NASDAQ	FBNC	Tue, Feb 6, 2024	34.26	34.74	34.01	34.18
7031	NASDAQ	FBNC	Mon, Feb 5, 2024	34.57	34.89	33.97	34.33
7030	NASDAQ	FBNC	Fri, Feb 2, 2024	34.00	35.35	33.80	34.95
7029	NASDAQ	FBNC	Thu, Feb 1, 2024	35.00	35.19	33.20	34.53
7028	NASDAQ	FBNC	Wed, Jan 31, 2024	35.35	35.79	34.51	34.56
7027	NASDAQ	FBNC	Tue, Jan 30, 2024	36.50	36.58	36.20	36.29
7026	NASDAQ	FBNC	Mon, Jan 29, 2024	35.18	36.49	35.04	36.44
7025	NASDAQ	FBNC	Fri, Jan 26, 2024	35.05	35.31	34.77	35.23
7024	NASDAQ	FBNC	Thu, Jan 25, 2024	36.00	36.63	34.58	34.71
7023	NASDAQ	FBNC	Wed, Jan 24, 2024	35.60	35.87	35.26	35.50
7022	NASDAQ	FBNC	Tue, Jan 23, 2024	36.44	36.44	35.07	35.37
7021	NASDAQ	FBNC	Mon, Jan 22, 2024	35.05	37.49	35.05	35.98
7020	NASDAQ	FBNC	Fri, Jan 19, 2024	33.91	34.69	33.49	34.68
7019	NASDAQ	FBNC	Thu, Jan 18, 2024	33.65	34.25	33.40	33.67
7018	NASDAQ	FBNC	Wed, Jan 17, 2024	33.03	33.85	33.03	33.49
7017	NASDAQ	FBNC	Tue, Jan 16, 2024	34.07	34.33	33.67	33.76
7016	NASDAQ	FBNC	Fri, Jan 12, 2024	35.25	35.25	34.35	34.63
7015	NASDAQ	FBNC	Thu, Jan 11, 2024	35.24	35.28	34.30	34.88
7014	NASDAQ	FBNC	Wed, Jan 10, 2024	35.58	35.79	35.26	35.58
7013	NASDAQ	FBNC	Tue, Jan 9, 2024	35.73	35.97	35.44	35.82
7012	NASDAQ	FBNC	Mon, Jan 8, 2024	36.23	36.52	35.92	36.27
7011	NASDAQ	FBNC	Fri, Jan 5, 2024	35.87	36.78	35.87	36.28
7010	NASDAQ	FBNC	Thu, Jan 4, 2024	35.87	36.42	35.86	36.23
7009	NASDAQ	FBNC	Wed, Jan 3, 2024	36.91	37.02	35.67	35.73
7008	NASDAQ	FBNC	Tue, Jan 2, 2024	36.54	37.57	36.54	37.19
7007	NASDAQ	FBNC	Fri, Dec 29, 2023	37.59	37.81	36.90	37.01
7006	NASDAQ	FBNC	Thu, Dec 28, 2023	37.83	38.07	37.60	37.71
7005	NASDAQ	FBNC	Wed, Dec 27, 2023	38.07	38.51	37.80	38.19
7004	NASDAQ	FBNC	Tue, Dec 26, 2023	37.75	38.30	37.47	38.15
7003	NASDAQ	FBNC	Fri, Dec 22, 2023	37.49	37.85	37.40	37.49
7002	NASDAQ	FBNC	Thu, Dec 21, 2023	36.73	37.22	36.47	37.17
7001	NASDAQ	FBNC	Wed, Dec 20, 2023	36.75	37.90	36.31	36.32
7000	NASDAQ	FBNC	Tue, Dec 19, 2023	36.81	37.64	36.50	37.05
6999	NASDAQ	FBNC	Mon, Dec 18, 2023	37.59	37.65	36.46	36.60
6998	NASDAQ	FBNC	Fri, Dec 15, 2023	37.74	37.97	37.33	37.49
6997	NASDAQ	FBNC	Thu, Dec 14, 2023	36.91	37.94	36.69	37.51
6996	NASDAQ	FBNC	Wed, Dec 13, 2023	33.74	35.93	33.48	35.88
6995	NASDAQ	FBNC	Tue, Dec 12, 2023	33.74	34.04	33.44	33.46
6994	NASDAQ	FBNC	Mon, Dec 11, 2023	34.01	34.01	33.61	33.74
6993	NASDAQ	FBNC	Fri, Dec 8, 2023	33.79	34.40	33.51	34.13
6992	NASDAQ	FBNC	Thu, Dec 7, 2023	33.26	33.88	33.08	33.86
6991	NASDAQ	FBNC	Wed, Dec 6, 2023	33.22	34.16	32.99	32.99
6990	NASDAQ	FBNC	Tue, Dec 5, 2023	33.53	33.53	32.93	33.12
6989	NASDAQ	FBNC	Mon, Dec 4, 2023	32.69	33.69	32.46	33.55
6988	NASDAQ	FBNC	Fri, Dec 1, 2023	31.38	32.95	31.37	32.86
6987	NASDAQ	FBNC	Thu, Nov 30, 2023	31.85	31.85	31.17	31.34
6986	NASDAQ	FBNC	Wed, Nov 29, 2023	31.80	32.51	31.54	31.66
6985	NASDAQ	FBNC	Tue, Nov 28, 2023	31.38	31.42	30.74	31.41
6984	NASDAQ	FBNC	Mon, Nov 27, 2023	31.28	31.53	30.95	31.30
6983	NASDAQ	FBNC	Fri, Nov 24, 2023	31.16	31.50	31.07	31.41
6982	NASDAQ	FBNC	Wed, Nov 22, 2023	31.31	31.33	30.96	31.24
6981	NASDAQ	FBNC	Tue, Nov 21, 2023	31.61	31.75	30.88	30.92
6980	NASDAQ	FBNC	Mon, Nov 20, 2023	32.18	32.70	31.68	31.99
6979	NASDAQ	FBNC	Fri, Nov 17, 2023	32.41	32.75	32.00	32.14
6978	NASDAQ	FBNC	Thu, Nov 16, 2023	32.75	32.75	31.87	31.97
6977	NASDAQ	FBNC	Wed, Nov 15, 2023	32.37	33.08	32.37	32.88
6976	NASDAQ	FBNC	Tue, Nov 14, 2023	31.06	32.62	31.04	32.43
6975	NASDAQ	FBNC	Mon, Nov 13, 2023	29.14	29.84	29.01	29.72
6974	NASDAQ	FBNC	Fri, Nov 10, 2023	29.46	29.57	28.96	29.38
6973	NASDAQ	FBNC	Thu, Nov 9, 2023	29.80	29.80	29.02	29.28
6972	NASDAQ	FBNC	Wed, Nov 8, 2023	30.53	30.53	29.47	29.79
6971	NASDAQ	FBNC	Tue, Nov 7, 2023	31.15	31.22	30.30	30.63
6970	NASDAQ	FBNC	Mon, Nov 6, 2023	31.72	32.10	28.59	31.30
6969	NASDAQ	FBNC	Fri, Nov 3, 2023	31.37	32.25	31.37	31.73
6968	NASDAQ	FBNC	Thu, Nov 2, 2023	29.19	30.59	29.00	30.53
6967	NASDAQ	FBNC	Wed, Nov 1, 2023	28.97	29.22	28.44	28.83
6966	NASDAQ	FBNC	Tue, Oct 31, 2023	28.47	29.19	28.42	29.02
6965	NASDAQ	FBNC	Mon, Oct 30, 2023	28.28	28.55	28.01	28.31
6964	NASDAQ	FBNC	Fri, Oct 27, 2023	28.54	28.93	27.45	27.89
6963	NASDAQ	FBNC	Thu, Oct 26, 2023	27.59	28.98	27.49	28.65
6962	NASDAQ	FBNC	Wed, Oct 25, 2023	26.37	27.08	26.00	26.85
6961	NASDAQ	FBNC	Tue, Oct 24, 2023	27.19	27.34	26.28	26.48
6960	NASDAQ	FBNC	Mon, Oct 23, 2023	26.88	27.71	26.88	27.00
6959	NASDAQ	FBNC	Fri, Oct 20, 2023	27.98	27.98	26.95	27.09
6958	NASDAQ	FBNC	Thu, Oct 19, 2023	28.10	28.60	27.83	27.91
6957	NASDAQ	FBNC	Wed, Oct 18, 2023	28.43	28.43	27.81	27.98
6956	NASDAQ	FBNC	Tue, Oct 17, 2023	27.68	28.96	27.68	28.68
6955	NASDAQ	FBNC	Mon, Oct 16, 2023	27.59	27.98	27.59	27.83
6954	NASDAQ	FBNC	Fri, Oct 13, 2023	28.36	28.50	27.16	27.30
6953	NASDAQ	FBNC	Thu, Oct 12, 2023	28.47	28.47	27.99	28.15
6952	NASDAQ	FBNC	Wed, Oct 11, 2023	28.26	28.76	28.18	28.38
6951	NASDAQ	FBNC	Tue, Oct 10, 2023	27.99	28.39	27.99	28.29
6950	NASDAQ	FBNC	Mon, Oct 9, 2023	27.69	28.35	27.65	27.93
6949	NASDAQ	FBNC	Fri, Oct 6, 2023	27.61	28.29	27.13	27.90
6948	NASDAQ	FBNC	Thu, Oct 5, 2023	27.55	28.14	27.47	27.81
6947	NASDAQ	FBNC	Wed, Oct 4, 2023	27.66	27.87	27.29	27.68
6946	NASDAQ	FBNC	Tue, Oct 3, 2023	27.16	27.77	26.92	27.63
6945	NASDAQ	FBNC	Mon, Oct 2, 2023	28.10	28.20	27.19	27.31
6944	NASDAQ	FBNC	Fri, Sep 29, 2023	28.22	28.72	27.92	28.14
6943	NASDAQ	FBNC	Thu, Sep 28, 2023	27.89	29.05	27.81	27.99
6942	NASDAQ	FBNC	Wed, Sep 27, 2023	27.94	28.30	27.74	28.03
6941	NASDAQ	FBNC	Tue, Sep 26, 2023	27.41	28.26	27.33	27.69
6940	NASDAQ	FBNC	Mon, Sep 25, 2023	27.22	28.00	26.92	27.69
6939	NASDAQ	FBNC	Fri, Sep 22, 2023	27.38	27.67	26.96	27.26
6938	NASDAQ	FBNC	Thu, Sep 21, 2023	27.23	27.36	26.92	27.32
6937	NASDAQ	FBNC	Wed, Sep 20, 2023	27.94	28.11	27.37	27.41
6936	NASDAQ	FBNC	Tue, Sep 19, 2023	28.03	28.39	27.50	27.75
6935	NASDAQ	FBNC	Mon, Sep 18, 2023	28.72	28.72	27.91	27.94
6934	NASDAQ	FBNC	Fri, Sep 15, 2023	29.24	29.47	28.51	28.66
6933	NASDAQ	FBNC	Thu, Sep 14, 2023	28.70	29.31	28.18	29.29
6932	NASDAQ	FBNC	Wed, Sep 13, 2023	28.09	28.09	27.29	27.67
6931	NASDAQ	FBNC	Tue, Sep 12, 2023	27.56	28.01	27.29	27.92
6930	NASDAQ	FBNC	Mon, Sep 11, 2023	27.49	27.49	27.49	27.49
6929	NASDAQ	FBNC	Fri, Sep 8, 2023	27.83	27.83	27.21	27.73
6928	NASDAQ	FBNC	Thu, Sep 7, 2023	28.76	28.88	27.67	27.75
6927	NASDAQ	FBNC	Wed, Sep 6, 2023	29.56	29.81	28.64	28.80
6926	NASDAQ	FBNC	Tue, Sep 5, 2023	30.16	30.16	29.25	29.51
6925	NASDAQ	FBNC	Fri, Sep 1, 2023	29.83	30.61	29.83	30.56
6924	NASDAQ	FBNC	Thu, Aug 31, 2023	29.64	30.02	29.32	29.64
6923	NASDAQ	FBNC	Wed, Aug 30, 2023	29.71	29.81	29.35	29.63
6922	NASDAQ	FBNC	Tue, Aug 29, 2023	30.06	30.15	29.75	29.79
6921	NASDAQ	FBNC	Mon, Aug 28, 2023	29.66	30.20	29.56	29.98
6920	NASDAQ	FBNC	Fri, Aug 25, 2023	29.81	29.83	29.07	29.47
6919	NASDAQ	FBNC	Thu, Aug 24, 2023	29.00	29.70	28.94	29.62
6918	NASDAQ	FBNC	Wed, Aug 23, 2023	29.17	29.55	29.06	29.14
6917	NASDAQ	FBNC	Tue, Aug 22, 2023	30.09	30.22	29.18	29.22
6916	NASDAQ	FBNC	Mon, Aug 21, 2023	31.22	31.34	30.17	30.23
6915	NASDAQ	FBNC	Fri, Aug 18, 2023	30.53	31.43	30.53	31.22
6914	NASDAQ	FBNC	Thu, Aug 17, 2023	30.52	30.99	30.30	30.85
6913	NASDAQ	FBNC	Wed, Aug 16, 2023	30.58	31.01	30.26	30.32
6912	NASDAQ	FBNC	Tue, Aug 15, 2023	31.53	31.53	30.65	30.69
6911	NASDAQ	FBNC	Mon, Aug 14, 2023	32.16	32.58	31.31	31.98
6910	NASDAQ	FBNC	Fri, Aug 11, 2023	32.18	32.56	32.00	32.38
6909	NASDAQ	FBNC	Thu, Aug 10, 2023	32.67	33.15	32.13	32.43
6908	NASDAQ	FBNC	Wed, Aug 9, 2023	32.65	32.76	32.03	32.58
6907	NASDAQ	FBNC	Tue, Aug 8, 2023	33.45	33.45	31.87	32.79
6906	NASDAQ	FBNC	Mon, Aug 7, 2023	33.53	34.13	33.46	34.09
6905	NASDAQ	FBNC	Fri, Aug 4, 2023	32.95	33.85	32.74	33.73
6904	NASDAQ	FBNC	Thu, Aug 3, 2023	32.46	33.16	32.17	33.07
6903	NASDAQ	FBNC	Wed, Aug 2, 2023	32.27	32.62	32.01	32.60
6902	NASDAQ	FBNC	Tue, Aug 1, 2023	33.02	33.15	32.17	32.73
6901	NASDAQ	FBNC	Mon, Jul 31, 2023	33.45	34.00	32.89	33.08
6900	NASDAQ	FBNC	Fri, Jul 28, 2023	34.54	34.98	34.11	34.35
6899	NASDAQ	FBNC	Thu, Jul 27, 2023	35.23	35.80	33.85	34.19
6898	NASDAQ	FBNC	Wed, Jul 26, 2023	34.32	35.81	34.32	35.45
6897	NASDAQ	FBNC	Tue, Jul 25, 2023	34.38	35.10	33.96	34.32
6896	NASDAQ	FBNC	Mon, Jul 24, 2023	33.42	34.52	33.28	34.39
6895	NASDAQ	FBNC	Fri, Jul 21, 2023	34.37	34.37	33.42	33.55
6894	NASDAQ	FBNC	Thu, Jul 20, 2023	34.24	34.24	33.43	34.15
6893	NASDAQ	FBNC	Wed, Jul 19, 2023	33.35	34.33	33.09	34.28
6892	NASDAQ	FBNC	Tue, Jul 18, 2023	31.97	33.25	31.97	33.14
6891	NASDAQ	FBNC	Mon, Jul 17, 2023	31.46	32.35	31.35	31.97
6890	NASDAQ	FBNC	Fri, Jul 14, 2023	32.28	32.28	31.39	31.72
6889	NASDAQ	FBNC	Thu, Jul 13, 2023	31.71	32.12	31.45	32.02
6888	NASDAQ	FBNC	Wed, Jul 12, 2023	31.29	31.80	31.19	31.50
6887	NASDAQ	FBNC	Tue, Jul 11, 2023	30.44	30.95	30.23	30.68
6886	NASDAQ	FBNC	Mon, Jul 10, 2023	30.24	31.20	30.14	30.44
6885	NASDAQ	FBNC	Fri, Jul 7, 2023	29.73	30.78	29.73	30.44
6884	NASDAQ	FBNC	Thu, Jul 6, 2023	29.59	29.89	28.99	29.64
6883	NASDAQ	FBNC	Wed, Jul 5, 2023	30.21	30.42	29.63	30.05
6882	NASDAQ	FBNC	Mon, Jul 3, 2023	29.75	30.47	29.73	30.30
6881	NASDAQ	FBNC	Fri, Jun 30, 2023	30.99	30.99	29.75	29.75
6880	NASDAQ	FBNC	Thu, Jun 29, 2023	30.00	30.89	30.00	30.69
6879	NASDAQ	FBNC	Wed, Jun 28, 2023	30.99	30.99	30.24	30.40
6878	NASDAQ	FBNC	Tue, Jun 27, 2023	30.37	31.46	30.00	31.09
6877	NASDAQ	FBNC	Mon, Jun 26, 2023	30.32	30.94	30.30	30.35
6876	NASDAQ	FBNC	Fri, Jun 23, 2023	30.97	31.32	30.01	30.19
6875	NASDAQ	FBNC	Thu, Jun 22, 2023	32.34	32.39	31.15	31.42
6874	NASDAQ	FBNC	Wed, Jun 21, 2023	32.63	33.05	32.36	32.40
6873	NASDAQ	FBNC	Tue, Jun 20, 2023	33.94	33.94	32.78	32.79
6872	NASDAQ	FBNC	Fri, Jun 16, 2023	34.17	34.20	33.53	34.04
6871	NASDAQ	FBNC	Thu, Jun 15, 2023	33.07	34.07	33.01	33.94
6870	NASDAQ	FBNC	Wed, Jun 14, 2023	34.25	34.60	33.07	33.27
6869	NASDAQ	FBNC	Tue, Jun 13, 2023	33.37	34.50	33.37	34.25
6868	NASDAQ	FBNC	Mon, Jun 12, 2023	32.87	34.58	32.76	33.10
6867	NASDAQ	FBNC	Fri, Jun 9, 2023	33.71	33.99	32.58	32.74
6866	NASDAQ	FBNC	Thu, Jun 8, 2023	35.02	35.02	33.23	33.73
6865	NASDAQ	FBNC	Wed, Jun 7, 2023	33.72	35.72	33.15	35.24
6864	NASDAQ	FBNC	Tue, Jun 6, 2023	31.61	33.98	31.48	33.20
6863	NASDAQ	FBNC	Mon, Jun 5, 2023	33.00	33.00	31.01	31.52
6862	NASDAQ	FBNC	Fri, Jun 2, 2023	31.06	33.27	31.02	33.17
6861	NASDAQ	FBNC	Thu, Jun 1, 2023	30.37	31.02	29.92	30.69
6860	NASDAQ	FBNC	Wed, May 31, 2023	30.67	30.89	29.45	30.10
6859	NASDAQ	FBNC	Tue, May 30, 2023	31.29	31.55	30.63	30.92
6858	NASDAQ	FBNC	Fri, May 26, 2023	31.00	31.39	30.76	31.34
6857	NASDAQ	FBNC	Thu, May 25, 2023	31.50	31.94	30.78	31.24
6856	NASDAQ	FBNC	Wed, May 24, 2023	31.76	31.91	31.38	31.70
6855	NASDAQ	FBNC	Tue, May 23, 2023	31.06	32.67	31.01	32.00
6854	NASDAQ	FBNC	Mon, May 22, 2023	30.45	31.16	29.97	31.06
6853	NASDAQ	FBNC	Fri, May 19, 2023	31.30	31.37	30.03	30.18
6852	NASDAQ	FBNC	Thu, May 18, 2023	30.22	31.15	29.78	30.94
6851	NASDAQ	FBNC	Wed, May 17, 2023	28.34	30.31	27.97	30.20
6850	NASDAQ	FBNC	Tue, May 16, 2023	28.15	28.49	27.83	27.90
6849	NASDAQ	FBNC	Mon, May 15, 2023	27.41	28.41	27.41	28.06
6848	NASDAQ	FBNC	Fri, May 12, 2023	27.65	27.67	26.98	27.29
6847	NASDAQ	FBNC	Thu, May 11, 2023	27.06	27.72	26.80	27.48
6846	NASDAQ	FBNC	Wed, May 10, 2023	28.05	28.05	27.33	27.49
6845	NASDAQ	FBNC	Tue, May 9, 2023	28.24	29.38	27.42	27.67
6844	NASDAQ	FBNC	Mon, May 8, 2023	29.45	29.82	28.36	28.40
6843	NASDAQ	FBNC	Fri, May 5, 2023	28.72	29.53	28.25	29.08
6842	NASDAQ	FBNC	Thu, May 4, 2023	27.82	28.12	26.26	27.88
6841	NASDAQ	FBNC	Wed, May 3, 2023	29.04	30.04	28.40	28.47
6840	NASDAQ	FBNC	Tue, May 2, 2023	30.79	31.04	28.56	28.90
6839	NASDAQ	FBNC	Mon, May 1, 2023	30.67	31.26	30.62	30.93
6838	NASDAQ	FBNC	Fri, Apr 28, 2023	30.04	32.35	30.04	30.78
6837	NASDAQ	FBNC	Thu, Apr 27, 2023	29.51	30.76	29.14	29.94
6836	NASDAQ	FBNC	Wed, Apr 26, 2023	32.08	32.12	31.17	31.44
6835	NASDAQ	FBNC	Tue, Apr 25, 2023	32.12	32.31	31.61	31.72
6834	NASDAQ	FBNC	Mon, Apr 24, 2023	32.65	33.02	32.32	32.37
6833	NASDAQ	FBNC	Fri, Apr 21, 2023	33.55	33.82	32.68	32.85
6832	NASDAQ	FBNC	Thu, Apr 20, 2023	33.61	33.89	33.29	33.68
6831	NASDAQ	FBNC	Wed, Apr 19, 2023	32.84	34.14	32.53	33.82
6830	NASDAQ	FBNC	Tue, Apr 18, 2023	33.60	33.60	32.59	32.80
6829	NASDAQ	FBNC	Mon, Apr 17, 2023	33.26	33.57	32.70	33.50
6828	NASDAQ	FBNC	Fri, Apr 14, 2023	34.60	35.26	33.09	33.31
6827	NASDAQ	FBNC	Thu, Apr 13, 2023	34.11	34.61	33.99	34.35
6826	NASDAQ	FBNC	Wed, Apr 12, 2023	34.60	34.75	33.93	34.14
6825	NASDAQ	FBNC	Tue, Apr 11, 2023	34.92	36.00	34.29	34.40
6824	NASDAQ	FBNC	Mon, Apr 10, 2023	34.38	35.08	34.11	34.71
6823	NASDAQ	FBNC	Thu, Apr 6, 2023	34.16	34.95	34.16	34.70
6822	NASDAQ	FBNC	Wed, Apr 5, 2023	34.54	34.92	34.10	34.20
6821	NASDAQ	FBNC	Tue, Apr 4, 2023	35.70	35.70	34.44	34.98
6820	NASDAQ	FBNC	Mon, Apr 3, 2023	35.73	35.94	35.10	35.70
6819	NASDAQ	FBNC	Fri, Mar 31, 2023	35.60	35.84	35.19	35.52
6818	NASDAQ	FBNC	Thu, Mar 30, 2023	36.34	36.34	35.12	35.27
6817	NASDAQ	FBNC	Wed, Mar 29, 2023	36.28	36.72	35.58	36.13
6816	NASDAQ	FBNC	Tue, Mar 28, 2023	35.96	36.36	35.73	36.22
6815	NASDAQ	FBNC	Mon, Mar 27, 2023	37.20	37.20	35.94	36.12
6814	NASDAQ	FBNC	Fri, Mar 24, 2023	34.82	36.76	34.70	36.50
6813	NASDAQ	FBNC	Thu, Mar 23, 2023	35.69	35.81	34.70	35.19
6812	NASDAQ	FBNC	Wed, Mar 22, 2023	37.15	37.35	35.30	35.33
6811	NASDAQ	FBNC	Tue, Mar 21, 2023	37.10	38.60	36.57	37.21
6810	NASDAQ	FBNC	Mon, Mar 20, 2023	35.95	37.51	35.75	35.85
6809	NASDAQ	FBNC	Fri, Mar 17, 2023	36.57	36.64	35.12	35.63
6808	NASDAQ	FBNC	Thu, Mar 16, 2023	35.55	38.27	34.93	37.20
6807	NASDAQ	FBNC	Wed, Mar 15, 2023	35.10	36.51	34.84	36.08
6806	NASDAQ	FBNC	Tue, Mar 14, 2023	39.58	40.18	36.06	36.63
6805	NASDAQ	FBNC	Mon, Mar 13, 2023	36.65	39.20	34.46	36.89
6804	NASDAQ	FBNC	Fri, Mar 10, 2023	37.90	38.69	37.11	38.37
6803	NASDAQ	FBNC	Thu, Mar 9, 2023	40.33	40.92	38.29	38.49
6802	NASDAQ	FBNC	Wed, Mar 8, 2023	41.15	41.32	40.31	40.55
6801	NASDAQ	FBNC	Tue, Mar 7, 2023	41.18	41.58	40.97	41.12
6800	NASDAQ	FBNC	Mon, Mar 6, 2023	41.71	41.90	40.97	41.34
6799	NASDAQ	FBNC	Fri, Mar 3, 2023	41.50	41.63	41.00	41.59
6798	NASDAQ	FBNC	Thu, Mar 2, 2023	41.08	41.83	40.64	41.31
6797	NASDAQ	FBNC	Wed, Mar 1, 2023	41.16	41.70	40.85	41.48
6796	NASDAQ	FBNC	Tue, Feb 28, 2023	40.53	41.77	40.35	41.49
6795	NASDAQ	FBNC	Mon, Feb 27, 2023	39.99	40.73	39.85	40.56
6794	NASDAQ	FBNC	Fri, Feb 24, 2023	39.47	39.85	39.32	39.84
6793	NASDAQ	FBNC	Thu, Feb 23, 2023	40.17	41.13	39.64	39.89
6792	NASDAQ	FBNC	Wed, Feb 22, 2023	41.03	41.18	39.66	40.08
6791	NASDAQ	FBNC	Tue, Feb 21, 2023	41.34	41.34	40.45	41.06
6790	NASDAQ	FBNC	Fri, Feb 17, 2023	41.60	42.20	41.41	41.73
6789	NASDAQ	FBNC	Thu, Feb 16, 2023	41.89	42.34	41.20	41.42
6788	NASDAQ	FBNC	Wed, Feb 15, 2023	41.58	42.55	41.24	42.34
6787	NASDAQ	FBNC	Tue, Feb 14, 2023	42.41	42.82	41.51	41.81
6786	NASDAQ	FBNC	Mon, Feb 13, 2023	41.94	42.67	41.76	42.66
6785	NASDAQ	FBNC	Fri, Feb 10, 2023	42.34	42.46	42.01	42.02
6784	NASDAQ	FBNC	Thu, Feb 9, 2023	42.68	42.89	42.20	42.46
6783	NASDAQ	FBNC	Wed, Feb 8, 2023	43.01	43.10	42.03	42.52
6782	NASDAQ	FBNC	Tue, Feb 7, 2023	42.39	43.47	42.33	43.24
6781	NASDAQ	FBNC	Mon, Feb 6, 2023	42.66	43.15	42.04	42.45
6780	NASDAQ	FBNC	Fri, Feb 3, 2023	41.99	42.99	41.98	42.97
6779	NASDAQ	FBNC	Thu, Feb 2, 2023	41.04	42.23	40.68	42.22
6778	NASDAQ	FBNC	Wed, Feb 1, 2023	39.64	41.40	39.46	41.04
6777	NASDAQ	FBNC	Tue, Jan 31, 2023	38.80	39.87	38.72	39.85
6776	NASDAQ	FBNC	Mon, Jan 30, 2023	38.26	38.88	38.17	38.74
6775	NASDAQ	FBNC	Fri, Jan 27, 2023	38.21	38.58	37.92	38.41
6774	NASDAQ	FBNC	Thu, Jan 26, 2023	38.47	38.85	37.19	38.14
6773	NASDAQ	FBNC	Wed, Jan 25, 2023	40.87	40.87	37.81	38.51
6772	NASDAQ	FBNC	Tue, Jan 24, 2023	39.38	39.99	38.94	39.81
6771	NASDAQ	FBNC	Mon, Jan 23, 2023	39.50	40.02	39.07	39.52
6770	NASDAQ	FBNC	Fri, Jan 20, 2023	39.79	40.02	39.03	39.43
6769	NASDAQ	FBNC	Thu, Jan 19, 2023	39.78	40.00	38.90	39.24
6768	NASDAQ	FBNC	Wed, Jan 18, 2023	41.47	41.47	39.91	40.04
6767	NASDAQ	FBNC	Tue, Jan 17, 2023	42.21	42.28	41.48	41.64
6766	NASDAQ	FBNC	Fri, Jan 13, 2023	41.98	42.62	41.78	42.42
6765	NASDAQ	FBNC	Thu, Jan 12, 2023	41.95	42.68	41.88	42.46
6764	NASDAQ	FBNC	Wed, Jan 11, 2023	41.55	41.90	41.32	41.69
6763	NASDAQ	FBNC	Tue, Jan 10, 2023	41.07	41.96	40.60	41.53
6762	NASDAQ	FBNC	Mon, Jan 9, 2023	41.74	41.74	40.73	41.09
6761	NASDAQ	FBNC	Fri, Jan 6, 2023	40.93	41.75	40.92	41.46
6760	NASDAQ	FBNC	Thu, Jan 5, 2023	40.65	40.81	40.11	40.50
6759	NASDAQ	FBNC	Wed, Jan 4, 2023	42.32	42.64	40.82	41.03
6758	NASDAQ	FBNC	Tue, Jan 3, 2023	43.02	43.29	41.88	41.96
6757	NASDAQ	FBNC	Fri, Dec 30, 2022	43.17	43.25	42.57	42.84
6756	NASDAQ	FBNC	Thu, Dec 29, 2022	42.81	43.51	42.27	43.36
6755	NASDAQ	FBNC	Wed, Dec 28, 2022	43.67	43.71	42.73	42.78
6754	NASDAQ	FBNC	Tue, Dec 27, 2022	43.60	43.74	43.05	43.49
6753	NASDAQ	FBNC	Fri, Dec 23, 2022	42.80	43.50	42.80	43.37
6752	NASDAQ	FBNC	Thu, Dec 22, 2022	42.90	42.98	42.18	42.92
6751	NASDAQ	FBNC	Wed, Dec 21, 2022	42.78	43.49	42.47	43.12
6750	NASDAQ	FBNC	Tue, Dec 20, 2022	42.88	43.35	42.36	42.42
6749	NASDAQ	FBNC	Mon, Dec 19, 2022	41.49	43.11	41.49	42.88
6748	NASDAQ	FBNC	Fri, Dec 16, 2022	41.54	41.91	40.89	41.51
6747	NASDAQ	FBNC	Thu, Dec 15, 2022	42.84	42.92	41.33	41.76
6746	NASDAQ	FBNC	Wed, Dec 14, 2022	45.03	45.08	43.09	43.12
6745	NASDAQ	FBNC	Tue, Dec 13, 2022	46.12	46.38	44.68	44.95
6744	NASDAQ	FBNC	Mon, Dec 12, 2022	46.41	46.41	45.33	45.45
6743	NASDAQ	FBNC	Fri, Dec 9, 2022	46.23	46.54	45.96	46.19
6742	NASDAQ	FBNC	Thu, Dec 8, 2022	46.64	47.53	46.14	46.44
6741	NASDAQ	FBNC	Wed, Dec 7, 2022	46.93	47.56	46.44	46.46
6740	NASDAQ	FBNC	Tue, Dec 6, 2022	46.89	47.32	46.68	47.32
6739	NASDAQ	FBNC	Mon, Dec 5, 2022	47.94	48.54	46.25	47.08
6738	NASDAQ	FBNC	Fri, Dec 2, 2022	47.85	48.59	47.56	48.38
6737	NASDAQ	FBNC	Thu, Dec 1, 2022	48.55	48.55	47.40	48.35
6736	NASDAQ	FBNC	Wed, Nov 30, 2022	47.83	48.69	47.07	48.63
6735	NASDAQ	FBNC	Tue, Nov 29, 2022	48.13	48.32	47.65	47.75
6734	NASDAQ	FBNC	Mon, Nov 28, 2022	48.47	48.99	47.71	48.09
6733	NASDAQ	FBNC	Fri, Nov 25, 2022	48.60	49.00	48.60	48.81
6732	NASDAQ	FBNC	Wed, Nov 23, 2022	48.49	48.79	47.95	48.36
6731	NASDAQ	FBNC	Tue, Nov 22, 2022	47.63	48.66	47.63	48.47
6730	NASDAQ	FBNC	Mon, Nov 21, 2022	46.74	47.72	46.74	47.72
6729	NASDAQ	FBNC	Fri, Nov 18, 2022	47.22	47.81	45.77	46.95
6728	NASDAQ	FBNC	Thu, Nov 17, 2022	46.03	46.65	45.82	46.61
6727	NASDAQ	FBNC	Wed, Nov 16, 2022	46.12	46.34	45.52	46.34
6726	NASDAQ	FBNC	Tue, Nov 15, 2022	46.48	46.69	45.88	46.27
6725	NASDAQ	FBNC	Mon, Nov 14, 2022	46.22	46.74	45.78	46.00
6724	NASDAQ	FBNC	Fri, Nov 11, 2022	47.24	47.92	46.20	46.37
6723	NASDAQ	FBNC	Thu, Nov 10, 2022	46.68	47.56	46.29	47.18
6722	NASDAQ	FBNC	Wed, Nov 9, 2022	45.64	46.72	45.05	45.62
6721	NASDAQ	FBNC	Tue, Nov 8, 2022	45.92	46.27	45.35	45.91
6720	NASDAQ	FBNC	Mon, Nov 7, 2022	45.85	45.99	45.24	45.75
6719	NASDAQ	FBNC	Fri, Nov 4, 2022	44.17	45.58	44.13	45.53
6718	NASDAQ	FBNC	Thu, Nov 3, 2022	43.48	43.83	42.79	43.73
6717	NASDAQ	FBNC	Wed, Nov 2, 2022	44.11	44.83	43.54	43.88
6716	NASDAQ	FBNC	Tue, Nov 1, 2022	44.94	44.94	44.28	44.34
6715	NASDAQ	FBNC	Mon, Oct 31, 2022	44.28	44.90	43.91	44.57
6714	NASDAQ	FBNC	Fri, Oct 28, 2022	43.16	44.45	42.35	44.41
6713	NASDAQ	FBNC	Thu, Oct 27, 2022	42.71	44.37	41.84	43.04
6712	NASDAQ	FBNC	Wed, Oct 26, 2022	41.51	41.57	40.47	40.67
6711	NASDAQ	FBNC	Tue, Oct 25, 2022	40.95	41.85	40.95	41.29
6710	NASDAQ	FBNC	Mon, Oct 24, 2022	40.82	41.39	40.57	41.13
6709	NASDAQ	FBNC	Fri, Oct 21, 2022	40.24	41.13	40.07	40.77
6708	NASDAQ	FBNC	Thu, Oct 20, 2022	41.12	41.22	39.47	39.89
6707	NASDAQ	FBNC	Wed, Oct 19, 2022	41.09	41.63	40.59	41.28
6706	NASDAQ	FBNC	Tue, Oct 18, 2022	41.84	42.12	41.14	41.48
6705	NASDAQ	FBNC	Mon, Oct 17, 2022	41.25	41.70	40.73	41.44
6704	NASDAQ	FBNC	Fri, Oct 14, 2022	41.44	42.06	40.81	40.85
6703	NASDAQ	FBNC	Thu, Oct 13, 2022	39.10	41.35	38.95	41.19
6702	NASDAQ	FBNC	Wed, Oct 12, 2022	39.08	39.87	38.45	39.60
6701	NASDAQ	FBNC	Tue, Oct 11, 2022	38.39	39.45	37.96	39.10
6700	NASDAQ	FBNC	Mon, Oct 10, 2022	37.96	38.76	37.83	38.51
6699	NASDAQ	FBNC	Fri, Oct 7, 2022	38.15	38.19	37.48	37.60
6698	NASDAQ	FBNC	Thu, Oct 6, 2022	37.50	38.30	37.40	38.21
6697	NASDAQ	FBNC	Wed, Oct 5, 2022	37.91	38.31	37.53	37.73
6696	NASDAQ	FBNC	Tue, Oct 4, 2022	37.09	38.38	37.00	38.35
6695	NASDAQ	FBNC	Mon, Oct 3, 2022	37.13	37.32	36.65	36.88
6694	NASDAQ	FBNC	Fri, Sep 30, 2022	36.63	37.54	36.45	36.58
6693	NASDAQ	FBNC	Thu, Sep 29, 2022	37.46	37.48	36.34	36.56
6692	NASDAQ	FBNC	Wed, Sep 28, 2022	37.80	38.58	37.68	38.06
6691	NASDAQ	FBNC	Tue, Sep 27, 2022	38.35	38.78	37.59	37.84
6690	NASDAQ	FBNC	Mon, Sep 26, 2022	37.87	38.72	37.87	38.22
6689	NASDAQ	FBNC	Fri, Sep 23, 2022	37.71	38.31	37.53	38.22
6688	NASDAQ	FBNC	Thu, Sep 22, 2022	38.85	38.96	37.61	38.12
6687	NASDAQ	FBNC	Wed, Sep 21, 2022	39.24	39.74	38.75	38.80
6686	NASDAQ	FBNC	Tue, Sep 20, 2022	38.94	39.31	38.36	38.94
6685	NASDAQ	FBNC	Mon, Sep 19, 2022	37.75	39.11	37.75	39.02
6684	NASDAQ	FBNC	Fri, Sep 16, 2022	37.31	39.61	37.00	38.23
6683	NASDAQ	FBNC	Thu, Sep 15, 2022	36.81	37.70	36.80	37.39
6682	NASDAQ	FBNC	Wed, Sep 14, 2022	36.41	37.00	36.30	36.90
6681	NASDAQ	FBNC	Tue, Sep 13, 2022	36.96	37.24	36.18	36.50
6680	NASDAQ	FBNC	Mon, Sep 12, 2022	37.36	37.85	37.28	37.63
6679	NASDAQ	FBNC	Fri, Sep 9, 2022	36.70	37.33	36.70	37.27
6678	NASDAQ	FBNC	Thu, Sep 8, 2022	35.82	36.77	35.62	36.55
6677	NASDAQ	FBNC	Wed, Sep 7, 2022	35.27	35.96	35.27	35.96
6676	NASDAQ	FBNC	Tue, Sep 6, 2022	36.17	36.17	34.94	35.46
6675	NASDAQ	FBNC	Fri, Sep 2, 2022	36.34	36.75	35.65	36.13
6674	NASDAQ	FBNC	Thu, Sep 1, 2022	36.26	36.69	35.80	36.06
6673	NASDAQ	FBNC	Wed, Aug 31, 2022	36.67	36.95	36.37	36.41
6672	NASDAQ	FBNC	Tue, Aug 30, 2022	36.43	36.87	36.19	36.69
6671	NASDAQ	FBNC	Mon, Aug 29, 2022	36.89	38.83	36.41	36.47
6670	NASDAQ	FBNC	Fri, Aug 26, 2022	37.84	37.84	36.99	37.08
6669	NASDAQ	FBNC	Thu, Aug 25, 2022	37.11	37.96	37.01	37.88
6668	NASDAQ	FBNC	Wed, Aug 24, 2022	36.94	37.41	36.91	37.09
6667	NASDAQ	FBNC	Tue, Aug 23, 2022	37.58	37.77	37.08	37.11
6666	NASDAQ	FBNC	Mon, Aug 22, 2022	38.04	38.09	37.05	37.44
6665	NASDAQ	FBNC	Fri, Aug 19, 2022	39.12	39.12	38.38	38.73
6664	NASDAQ	FBNC	Thu, Aug 18, 2022	39.46	39.88	39.20	39.53
6663	NASDAQ	FBNC	Wed, Aug 17, 2022	38.60	38.78	38.27	38.61
6662	NASDAQ	FBNC	Tue, Aug 16, 2022	38.11	39.14	38.11	38.86
6661	NASDAQ	FBNC	Mon, Aug 15, 2022	37.59	38.34	37.59	38.31
6660	NASDAQ	FBNC	Fri, Aug 12, 2022	37.75	37.94	37.55	37.91
6659	NASDAQ	FBNC	Thu, Aug 11, 2022	37.19	37.48	37.01	37.38
6658	NASDAQ	FBNC	Wed, Aug 10, 2022	36.70	37.22	35.89	36.74
6657	NASDAQ	FBNC	Tue, Aug 9, 2022	36.32	36.81	35.91	36.29
6656	NASDAQ	FBNC	Mon, Aug 8, 2022	36.56	36.71	35.94	36.22
6655	NASDAQ	FBNC	Fri, Aug 5, 2022	36.19	36.70	36.19	36.43
6654	NASDAQ	FBNC	Thu, Aug 4, 2022	36.35	36.35	35.98	36.21
6653	NASDAQ	FBNC	Wed, Aug 3, 2022	35.73	36.50	35.45	36.28
6652	NASDAQ	FBNC	Tue, Aug 2, 2022	36.98	36.98	35.62	35.67
6651	NASDAQ	FBNC	Mon, Aug 1, 2022	36.86	37.42	36.25	36.97
6650	NASDAQ	FBNC	Fri, Jul 29, 2022	37.47	38.17	37.47	37.88
6649	NASDAQ	FBNC	Thu, Jul 28, 2022	37.23	37.90	36.84	37.61
6648	NASDAQ	FBNC	Wed, Jul 27, 2022	36.64	37.42	36.60	37.20
6647	NASDAQ	FBNC	Tue, Jul 26, 2022	36.12	36.84	36.12	36.72
6646	NASDAQ	FBNC	Mon, Jul 25, 2022	36.17	36.72	36.10	36.46
6645	NASDAQ	FBNC	Fri, Jul 22, 2022	36.36	36.36	35.49	35.89
6644	NASDAQ	FBNC	Thu, Jul 21, 2022	36.35	36.48	35.80	36.31
6643	NASDAQ	FBNC	Wed, Jul 20, 2022	35.38	36.65	35.38	36.52
6642	NASDAQ	FBNC	Tue, Jul 19, 2022	35.32	36.05	35.04	35.62
6641	NASDAQ	FBNC	Mon, Jul 18, 2022	35.05	35.39	34.64	34.90
6640	NASDAQ	FBNC	Fri, Jul 15, 2022	34.04	34.85	33.82	34.59
6639	NASDAQ	FBNC	Thu, Jul 14, 2022	33.53	33.73	32.90	33.36
6638	NASDAQ	FBNC	Wed, Jul 13, 2022	34.53	34.53	33.94	34.12
6637	NASDAQ	FBNC	Tue, Jul 12, 2022	34.37	35.25	34.30	34.79
6636	NASDAQ	FBNC	Mon, Jul 11, 2022	34.67	35.04	34.45	34.64
6635	NASDAQ	FBNC	Fri, Jul 8, 2022	35.27	35.40	34.62	35.08
6634	NASDAQ	FBNC	Thu, Jul 7, 2022	35.69	35.82	35.09	35.15
6633	NASDAQ	FBNC	Wed, Jul 6, 2022	35.65	35.92	35.03	35.29
6632	NASDAQ	FBNC	Tue, Jul 5, 2022	35.24	35.71	34.54	35.67
6631	NASDAQ	FBNC	Fri, Jul 1, 2022	34.64	35.79	34.47	35.59
6630	NASDAQ	FBNC	Thu, Jun 30, 2022	34.32	35.37	34.14	34.90
6629	NASDAQ	FBNC	Wed, Jun 29, 2022	34.88	34.99	34.45	34.71
6628	NASDAQ	FBNC	Tue, Jun 28, 2022	35.84	36.25	35.12	35.16
6627	NASDAQ	FBNC	Mon, Jun 27, 2022	35.23	35.82	34.95	35.66
6626	NASDAQ	FBNC	Fri, Jun 24, 2022	34.90	35.51	34.75	34.89
6625	NASDAQ	FBNC	Thu, Jun 23, 2022	34.95	35.24	34.57	34.77
6624	NASDAQ	FBNC	Wed, Jun 22, 2022	34.96	35.24	34.53	34.97
6623	NASDAQ	FBNC	Tue, Jun 21, 2022	35.22	35.47	34.61	35.26
6622	NASDAQ	FBNC	Fri, Jun 17, 2022	34.40	35.07	34.40	34.54
6621	NASDAQ	FBNC	Thu, Jun 16, 2022	35.68	36.74	33.87	34.03
6620	NASDAQ	FBNC	Wed, Jun 15, 2022	35.25	36.09	34.81	35.24
6619	NASDAQ	FBNC	Tue, Jun 14, 2022	34.62	36.19	34.35	34.80
6618	NASDAQ	FBNC	Mon, Jun 13, 2022	34.54	35.36	34.49	34.65
6617	NASDAQ	FBNC	Fri, Jun 10, 2022	35.53	35.85	35.09	35.36
6616	NASDAQ	FBNC	Thu, Jun 9, 2022	37.21	37.33	36.12	36.15
6615	NASDAQ	FBNC	Wed, Jun 8, 2022	38.12	38.12	37.25	37.49
6614	NASDAQ	FBNC	Tue, Jun 7, 2022	37.30	38.23	37.13	38.17
6613	NASDAQ	FBNC	Mon, Jun 6, 2022	37.43	37.74	37.32	37.62
6612	NASDAQ	FBNC	Fri, Jun 3, 2022	37.66	37.99	36.97	37.16
6611	NASDAQ	FBNC	Thu, Jun 2, 2022	37.17	37.90	36.88	37.81
6610	NASDAQ	FBNC	Wed, Jun 1, 2022	37.71	37.96	36.60	37.12
6609	NASDAQ	FBNC	Tue, May 31, 2022	37.37	37.67	37.00	37.47
6608	NASDAQ	FBNC	Fri, May 27, 2022	37.17	37.81	36.19	37.75
6607	NASDAQ	FBNC	Thu, May 26, 2022	37.01	37.78	36.46	37.05
6606	NASDAQ	FBNC	Wed, May 25, 2022	36.68	37.75	36.08	36.76
6605	NASDAQ	FBNC	Tue, May 24, 2022	36.38	36.80	35.66	36.65
6604	NASDAQ	FBNC	Mon, May 23, 2022	37.11	37.28	36.41	36.62
6603	NASDAQ	FBNC	Fri, May 20, 2022	36.30	36.50	35.85	36.44
6602	NASDAQ	FBNC	Thu, May 19, 2022	36.23	36.71	36.02	36.02
6601	NASDAQ	FBNC	Wed, May 18, 2022	36.82	38.75	36.24	36.63
6600	NASDAQ	FBNC	Tue, May 17, 2022	36.77	37.48	36.76	37.40
6599	NASDAQ	FBNC	Mon, May 16, 2022	36.17	36.45	35.50	36.07
6598	NASDAQ	FBNC	Fri, May 13, 2022	36.77	36.90	36.21	36.26
6597	NASDAQ	FBNC	Thu, May 12, 2022	36.49	36.61	35.71	36.48
6596	NASDAQ	FBNC	Wed, May 11, 2022	37.04	37.66	36.52	36.57
6595	NASDAQ	FBNC	Tue, May 10, 2022	37.69	38.11	36.41	36.84
6594	NASDAQ	FBNC	Mon, May 9, 2022	36.90	37.78	36.90	37.46
6593	NASDAQ	FBNC	Fri, May 6, 2022	38.14	38.14	37.00	37.41
6592	NASDAQ	FBNC	Thu, May 5, 2022	38.14	38.14	37.25	37.98
6591	NASDAQ	FBNC	Wed, May 4, 2022	37.88	38.71	37.54	38.55
6590	NASDAQ	FBNC	Tue, May 3, 2022	37.50	37.98	37.03	37.66
6589	NASDAQ	FBNC	Mon, May 2, 2022	37.50	38.34	36.80	37.64
6588	NASDAQ	FBNC	Fri, Apr 29, 2022	38.64	39.11	37.40	37.46
6587	NASDAQ	FBNC	Thu, Apr 28, 2022	38.14	39.27	38.11	38.95
6586	NASDAQ	FBNC	Wed, Apr 27, 2022	37.38	37.84	37.10	37.51
6585	NASDAQ	FBNC	Tue, Apr 26, 2022	38.15	38.62	37.47	37.68
6584	NASDAQ	FBNC	Mon, Apr 25, 2022	38.55	38.84	37.85	38.63
6583	NASDAQ	FBNC	Fri, Apr 22, 2022	39.79	39.79	38.75	38.83
6582	NASDAQ	FBNC	Thu, Apr 21, 2022	40.75	40.91	39.57	39.81
6581	NASDAQ	FBNC	Wed, Apr 20, 2022	40.41	41.05	40.32	40.41
6580	NASDAQ	FBNC	Tue, Apr 19, 2022	39.02	40.25	39.02	40.06
6579	NASDAQ	FBNC	Mon, Apr 18, 2022	38.74	39.82	38.50	38.82
6578	NASDAQ	FBNC	Thu, Apr 14, 2022	39.39	39.60	38.25	38.74
6577	NASDAQ	FBNC	Wed, Apr 13, 2022	38.70	39.40	38.66	39.26
6576	NASDAQ	FBNC	Tue, Apr 12, 2022	39.34	39.87	38.66	38.85
6575	NASDAQ	FBNC	Mon, Apr 11, 2022	39.06	39.93	39.06	39.23
6574	NASDAQ	FBNC	Fri, Apr 8, 2022	39.88	40.22	38.92	38.99
6573	NASDAQ	FBNC	Thu, Apr 7, 2022	40.36	40.36	39.37	39.46
6572	NASDAQ	FBNC	Wed, Apr 6, 2022	40.28	40.33	39.64	40.16
6571	NASDAQ	FBNC	Tue, Apr 5, 2022	41.15	41.42	40.32	40.38
6570	NASDAQ	FBNC	Mon, Apr 4, 2022	41.38	41.60	40.50	40.94
6569	NASDAQ	FBNC	Fri, Apr 1, 2022	42.23	42.50	41.28	41.46
6568	NASDAQ	FBNC	Thu, Mar 31, 2022	42.26	42.78	41.61	41.77
6567	NASDAQ	FBNC	Wed, Mar 30, 2022	43.53	43.75	41.93	42.37
6566	NASDAQ	FBNC	Tue, Mar 29, 2022	43.44	44.00	42.89	43.63
6565	NASDAQ	FBNC	Mon, Mar 28, 2022	43.30	43.30	42.10	42.85
6564	NASDAQ	FBNC	Fri, Mar 25, 2022	42.32	43.63	42.12	43.61
6563	NASDAQ	FBNC	Thu, Mar 24, 2022	42.44	42.77	41.89	42.36
6562	NASDAQ	FBNC	Wed, Mar 23, 2022	43.82	43.82	42.21	42.23
6561	NASDAQ	FBNC	Tue, Mar 22, 2022	44.30	44.89	43.73	44.14
6560	NASDAQ	FBNC	Mon, Mar 21, 2022	44.44	44.83	43.57	43.83
6559	NASDAQ	FBNC	Fri, Mar 18, 2022	43.63	44.74	42.85	44.25
6558	NASDAQ	FBNC	Thu, Mar 17, 2022	44.43	44.43	43.67	43.82
6557	NASDAQ	FBNC	Wed, Mar 16, 2022	44.29	44.96	44.15	44.80
6556	NASDAQ	FBNC	Tue, Mar 15, 2022	43.98	44.32	43.21	43.76
6555	NASDAQ	FBNC	Mon, Mar 14, 2022	43.82	44.53	43.24	43.81
6554	NASDAQ	FBNC	Fri, Mar 11, 2022	43.45	43.92	42.63	43.52
6553	NASDAQ	FBNC	Thu, Mar 10, 2022	42.54	43.33	42.35	43.27
6552	NASDAQ	FBNC	Wed, Mar 9, 2022	43.04	43.74	42.83	43.08
6551	NASDAQ	FBNC	Tue, Mar 8, 2022	41.80	43.16	41.72	42.00
6550	NASDAQ	FBNC	Mon, Mar 7, 2022	42.87	43.26	41.23	41.28
6549	NASDAQ	FBNC	Fri, Mar 4, 2022	43.67	43.67	42.59	43.00
6548	NASDAQ	FBNC	Thu, Mar 3, 2022	44.85	44.85	43.96	44.45
6547	NASDAQ	FBNC	Wed, Mar 2, 2022	43.13	44.83	43.13	44.49
6546	NASDAQ	FBNC	Tue, Mar 1, 2022	44.35	44.60	42.00	42.55
6545	NASDAQ	FBNC	Mon, Feb 28, 2022	44.36	45.14	43.86	44.88
6544	NASDAQ	FBNC	Fri, Feb 25, 2022	43.35	45.01	43.25	44.81
6543	NASDAQ	FBNC	Thu, Feb 24, 2022	42.63	43.59	41.65	43.11
6542	NASDAQ	FBNC	Wed, Feb 23, 2022	44.92	45.29	43.72	43.83
6541	NASDAQ	FBNC	Tue, Feb 22, 2022	44.54	45.28	44.30	44.63
6540	NASDAQ	FBNC	Fri, Feb 18, 2022	44.46	45.26	44.40	44.73
6539	NASDAQ	FBNC	Thu, Feb 17, 2022	45.13	45.29	44.27	44.58
6538	NASDAQ	FBNC	Wed, Feb 16, 2022	45.09	45.73	45.09	45.48
6537	NASDAQ	FBNC	Tue, Feb 15, 2022	44.87	45.63	43.64	45.46
6536	NASDAQ	FBNC	Mon, Feb 14, 2022	45.26	45.56	44.18	44.47
6535	NASDAQ	FBNC	Fri, Feb 11, 2022	44.95	45.79	44.59	45.01
6534	NASDAQ	FBNC	Thu, Feb 10, 2022	44.80	45.42	44.49	44.92
6533	NASDAQ	FBNC	Wed, Feb 9, 2022	46.06	46.31	44.43	44.81
6532	NASDAQ	FBNC	Tue, Feb 8, 2022	45.08	46.34	45.08	46.22
6531	NASDAQ	FBNC	Mon, Feb 7, 2022	43.80	44.89	43.11	44.65
6530	NASDAQ	FBNC	Fri, Feb 4, 2022	43.10	43.82	42.70	43.67
6529	NASDAQ	FBNC	Thu, Feb 3, 2022	43.03	44.03	42.70	42.90
6528	NASDAQ	FBNC	Wed, Feb 2, 2022	43.75	43.75	42.84	43.13
6527	NASDAQ	FBNC	Tue, Feb 1, 2022	43.84	44.10	42.96	43.62
6526	NASDAQ	FBNC	Mon, Jan 31, 2022	42.85	43.94	42.54	43.91
6525	NASDAQ	FBNC	Fri, Jan 28, 2022	43.94	44.09	41.98	43.20
6524	NASDAQ	FBNC	Thu, Jan 27, 2022	46.98	47.11	43.80	44.04
6523	NASDAQ	FBNC	Wed, Jan 26, 2022	45.88	46.82	44.48	45.21
6522	NASDAQ	FBNC	Tue, Jan 25, 2022	45.62	46.36	44.63	45.88
6521	NASDAQ	FBNC	Mon, Jan 24, 2022	44.19	46.16	44.19	45.96
6520	NASDAQ	FBNC	Fri, Jan 21, 2022	44.53	46.24	43.96	44.86
6519	NASDAQ	FBNC	Thu, Jan 20, 2022	46.39	46.71	44.89	45.04
6518	NASDAQ	FBNC	Wed, Jan 19, 2022	47.80	47.80	46.09	46.15
6517	NASDAQ	FBNC	Tue, Jan 18, 2022	48.40	48.96	47.38	47.52
6516	NASDAQ	FBNC	Fri, Jan 14, 2022	47.38	48.70	47.25	48.60
6515	NASDAQ	FBNC	Thu, Jan 13, 2022	47.64	48.51	47.64	47.95
6514	NASDAQ	FBNC	Wed, Jan 12, 2022	47.71	48.08	47.22	47.57
6513	NASDAQ	FBNC	Tue, Jan 11, 2022	48.37	48.39	47.22	47.89
6512	NASDAQ	FBNC	Mon, Jan 10, 2022	48.31	48.54	47.49	48.12
6511	NASDAQ	FBNC	Fri, Jan 7, 2022	48.22	48.62	47.90	48.37
6510	NASDAQ	FBNC	Thu, Jan 6, 2022	46.82	48.19	46.15	48.12
6509	NASDAQ	FBNC	Wed, Jan 5, 2022	47.39	47.59	46.29	46.35
6508	NASDAQ	FBNC	Tue, Jan 4, 2022	47.03	47.69	46.62	47.16
6507	NASDAQ	FBNC	Mon, Jan 3, 2022	46.02	47.09	45.74	46.29
6506	NASDAQ	FBNC	Fri, Dec 31, 2021	45.41	45.95	45.16	45.72
6505	NASDAQ	FBNC	Thu, Dec 30, 2021	45.86	46.28	45.45	45.59
6504	NASDAQ	FBNC	Wed, Dec 29, 2021	45.79	46.11	45.64	45.83
6503	NASDAQ	FBNC	Tue, Dec 28, 2021	45.35	46.06	44.95	45.83
6502	NASDAQ	FBNC	Mon, Dec 27, 2021	45.20	45.65	44.93	45.57
6501	NASDAQ	FBNC	Thu, Dec 23, 2021	45.00	45.48	44.60	45.12
6500	NASDAQ	FBNC	Wed, Dec 22, 2021	43.84	44.80	43.46	44.70
6499	NASDAQ	FBNC	Tue, Dec 21, 2021	43.53	44.56	43.52	43.95
6498	NASDAQ	FBNC	Mon, Dec 20, 2021	43.27	43.27	41.84	43.10
6497	NASDAQ	FBNC	Fri, Dec 17, 2021	44.27	44.79	42.80	43.77
6496	NASDAQ	FBNC	Thu, Dec 16, 2021	44.69	45.41	44.29	44.45
6495	NASDAQ	FBNC	Wed, Dec 15, 2021	45.24	45.40	43.26	43.98
6494	NASDAQ	FBNC	Tue, Dec 14, 2021	44.48	45.60	44.44	44.92
6493	NASDAQ	FBNC	Mon, Dec 13, 2021	44.30	45.12	43.68	44.45
6492	NASDAQ	FBNC	Fri, Dec 10, 2021	45.12	45.85	44.14	44.60
6491	NASDAQ	FBNC	Thu, Dec 9, 2021	44.80	45.25	44.04	44.49
6490	NASDAQ	FBNC	Wed, Dec 8, 2021	45.52	45.74	44.97	45.19
6489	NASDAQ	FBNC	Tue, Dec 7, 2021	46.18	46.35	45.05	45.47
6488	NASDAQ	FBNC	Mon, Dec 6, 2021	45.47	46.33	45.30	45.69
6487	NASDAQ	FBNC	Fri, Dec 3, 2021	46.23	46.23	44.65	44.85
6486	NASDAQ	FBNC	Thu, Dec 2, 2021	44.73	46.61	44.71	46.14
6485	NASDAQ	FBNC	Wed, Dec 1, 2021	45.06	46.48	44.27	44.37
6484	NASDAQ	FBNC	Tue, Nov 30, 2021	44.93	45.18	44.25	44.44
6483	NASDAQ	FBNC	Mon, Nov 29, 2021	46.78	46.83	45.23	45.47
6482	NASDAQ	FBNC	Fri, Nov 26, 2021	46.40	46.45	44.72	45.91
6481	NASDAQ	FBNC	Wed, Nov 24, 2021	48.69	48.90	48.08	48.11
6480	NASDAQ	FBNC	Tue, Nov 23, 2021	48.92	49.36	48.55	48.87
6479	NASDAQ	FBNC	Mon, Nov 22, 2021	48.40	49.52	48.40	48.54
6478	NASDAQ	FBNC	Fri, Nov 19, 2021	47.66	48.32	46.96	47.93
6477	NASDAQ	FBNC	Thu, Nov 18, 2021	48.71	48.74	48.09	48.21
6476	NASDAQ	FBNC	Wed, Nov 17, 2021	49.34	49.34	48.44	48.79
6475	NASDAQ	FBNC	Tue, Nov 16, 2021	49.97	50.07	49.35	49.56
6474	NASDAQ	FBNC	Mon, Nov 15, 2021	50.55	50.70	50.00	50.13
6473	NASDAQ	FBNC	Fri, Nov 12, 2021	50.70	50.70	49.76	50.37
6472	NASDAQ	FBNC	Thu, Nov 11, 2021	49.95	50.92	49.59	50.49
6471	NASDAQ	FBNC	Wed, Nov 10, 2021	49.59	49.97	49.06	49.84
6470	NASDAQ	FBNC	Tue, Nov 9, 2021	49.42	49.88	48.83	49.51
6469	NASDAQ	FBNC	Mon, Nov 8, 2021	49.64	49.93	48.75	49.62
6468	NASDAQ	FBNC	Fri, Nov 5, 2021	48.82	49.72	48.51	49.22
6467	NASDAQ	FBNC	Thu, Nov 4, 2021	49.52	49.52	47.87	48.37
6466	NASDAQ	FBNC	Wed, Nov 3, 2021	48.60	49.68	48.60	49.58
6465	NASDAQ	FBNC	Tue, Nov 2, 2021	50.01	50.47	48.55	48.67
6464	NASDAQ	FBNC	Mon, Nov 1, 2021	48.63	50.15	48.23	50.07
6463	NASDAQ	FBNC	Fri, Oct 29, 2021	48.61	48.84	48.17	48.42
6462	NASDAQ	FBNC	Thu, Oct 28, 2021	47.54	48.55	47.02	48.44
6461	NASDAQ	FBNC	Wed, Oct 27, 2021	49.83	49.83	46.64	47.02
6460	NASDAQ	FBNC	Tue, Oct 26, 2021	47.46	48.13	47.02	48.02
6459	NASDAQ	FBNC	Mon, Oct 25, 2021	47.94	47.94	47.08	47.70
6458	NASDAQ	FBNC	Fri, Oct 22, 2021	47.28	47.68	46.94	47.59
6457	NASDAQ	FBNC	Thu, Oct 21, 2021	47.35	47.69	46.96	47.40
6456	NASDAQ	FBNC	Wed, Oct 20, 2021	46.74	47.45	46.34	47.37
6455	NASDAQ	FBNC	Tue, Oct 19, 2021	47.19	47.19	46.21	46.85
6454	NASDAQ	FBNC	Mon, Oct 18, 2021	46.03	47.70	45.90	46.82
6453	NASDAQ	FBNC	Fri, Oct 15, 2021	48.43	48.43	45.81	45.88
6452	NASDAQ	FBNC	Thu, Oct 14, 2021	48.83	48.83	47.21	47.51
6451	NASDAQ	FBNC	Wed, Oct 13, 2021	50.00	50.00	47.81	48.27
6450	NASDAQ	FBNC	Tue, Oct 12, 2021	48.54	50.35	47.68	49.95
6449	NASDAQ	FBNC	Mon, Oct 11, 2021	48.46	49.98	47.98	49.75
6448	NASDAQ	FBNC	Fri, Oct 8, 2021	46.57	47.94	46.42	47.85
6447	NASDAQ	FBNC	Thu, Oct 7, 2021	45.71	46.95	45.65	46.86
6446	NASDAQ	FBNC	Wed, Oct 6, 2021	43.73	45.28	43.02	45.21
6445	NASDAQ	FBNC	Tue, Oct 5, 2021	42.02	44.26	42.02	43.94
6444	NASDAQ	FBNC	Mon, Oct 4, 2021	43.85	44.22	43.21	43.86
6443	NASDAQ	FBNC	Fri, Oct 1, 2021	43.06	44.50	42.98	43.83
6442	NASDAQ	FBNC	Thu, Sep 30, 2021	43.56	43.73	42.83	43.01
6441	NASDAQ	FBNC	Wed, Sep 29, 2021	42.75	43.44	42.47	43.35
6440	NASDAQ	FBNC	Tue, Sep 28, 2021	44.02	44.04	42.72	42.87
6439	NASDAQ	FBNC	Mon, Sep 27, 2021	42.74	44.17	42.66	43.75
6438	NASDAQ	FBNC	Fri, Sep 24, 2021	41.37	42.59	41.37	42.30
6437	NASDAQ	FBNC	Thu, Sep 23, 2021	40.59	41.93	40.59	41.57
6436	NASDAQ	FBNC	Wed, Sep 22, 2021	39.63	40.76	39.61	40.24
6435	NASDAQ	FBNC	Tue, Sep 21, 2021	39.88	39.95	39.31	39.35
6434	NASDAQ	FBNC	Mon, Sep 20, 2021	39.87	39.87	38.61	39.44
6433	NASDAQ	FBNC	Fri, Sep 17, 2021	39.68	41.16	39.16	41.05
6432	NASDAQ	FBNC	Thu, Sep 16, 2021	39.79	39.94	39.08	39.49
6431	NASDAQ	FBNC	Wed, Sep 15, 2021	38.95	39.75	38.73	39.61
6430	NASDAQ	FBNC	Tue, Sep 14, 2021	40.60	40.60	38.76	38.90
6429	NASDAQ	FBNC	Mon, Sep 13, 2021	40.21	40.59	39.77	40.39
6428	NASDAQ	FBNC	Fri, Sep 10, 2021	40.64	40.79	39.94	40.00
6427	NASDAQ	FBNC	Thu, Sep 9, 2021	40.44	40.85	40.26	40.39
6426	NASDAQ	FBNC	Wed, Sep 8, 2021	40.82	40.91	39.98	40.41
6425	NASDAQ	FBNC	Tue, Sep 7, 2021	41.69	41.87	40.91	40.97
6424	NASDAQ	FBNC	Fri, Sep 3, 2021	41.93	42.20	41.25	41.55
6423	NASDAQ	FBNC	Thu, Sep 2, 2021	41.66	42.09	41.54	41.83
6422	NASDAQ	FBNC	Wed, Sep 1, 2021	41.87	41.87	41.29	41.73
6421	NASDAQ	FBNC	Tue, Aug 31, 2021	41.40	42.03	41.12	41.76
6420	NASDAQ	FBNC	Mon, Aug 30, 2021	42.48	42.48	41.07	41.15
6419	NASDAQ	FBNC	Fri, Aug 27, 2021	41.05	42.43	41.05	42.33
6418	NASDAQ	FBNC	Thu, Aug 26, 2021	41.64	41.72	40.83	40.88
6417	NASDAQ	FBNC	Wed, Aug 25, 2021	41.74	42.42	41.47	41.56
6416	NASDAQ	FBNC	Tue, Aug 24, 2021	41.81	42.06	41.41	41.66
6415	NASDAQ	FBNC	Mon, Aug 23, 2021	41.70	42.44	41.29	41.65
6414	NASDAQ	FBNC	Fri, Aug 20, 2021	40.62	41.95	40.51	41.88
6413	NASDAQ	FBNC	Thu, Aug 19, 2021	40.89	41.30	40.33	40.80
6412	NASDAQ	FBNC	Wed, Aug 18, 2021	41.49	42.28	41.35	41.40
6411	NASDAQ	FBNC	Tue, Aug 17, 2021	42.07	42.18	41.11	41.63
6410	NASDAQ	FBNC	Mon, Aug 16, 2021	42.16	42.62	41.53	42.28
6409	NASDAQ	FBNC	Fri, Aug 13, 2021	42.86	42.86	42.35	42.37
6408	NASDAQ	FBNC	Thu, Aug 12, 2021	43.24	43.24	42.54	42.82
6407	NASDAQ	FBNC	Wed, Aug 11, 2021	42.48	43.11	42.24	43.04
6406	NASDAQ	FBNC	Tue, Aug 10, 2021	41.54	42.36	41.54	42.26
6405	NASDAQ	FBNC	Mon, Aug 9, 2021	41.99	42.40	41.52	41.71
6404	NASDAQ	FBNC	Fri, Aug 6, 2021	41.37	42.41	41.37	42.02
6403	NASDAQ	FBNC	Thu, Aug 5, 2021	40.36	40.83	40.15	40.75
6402	NASDAQ	FBNC	Wed, Aug 4, 2021	39.70	40.25	39.54	40.06
6401	NASDAQ	FBNC	Tue, Aug 3, 2021	40.06	40.39	39.61	40.27
6400	NASDAQ	FBNC	Mon, Aug 2, 2021	40.21	41.07	39.81	40.06
6399	NASDAQ	FBNC	Fri, Jul 30, 2021	39.75	40.35	39.69	40.00
6398	NASDAQ	FBNC	Thu, Jul 29, 2021	40.18	40.32	39.49	39.99
6397	NASDAQ	FBNC	Wed, Jul 28, 2021	38.90	40.10	38.90	39.81
6396	NASDAQ	FBNC	Tue, Jul 27, 2021	38.23	39.06	37.98	38.79
6395	NASDAQ	FBNC	Mon, Jul 26, 2021	38.36	39.25	38.36	38.69
6394	NASDAQ	FBNC	Fri, Jul 23, 2021	38.59	38.81	38.10	38.29
6393	NASDAQ	FBNC	Thu, Jul 22, 2021	39.28	39.38	37.87	38.09
6392	NASDAQ	FBNC	Wed, Jul 21, 2021	39.22	40.06	39.01	39.31
6391	NASDAQ	FBNC	Tue, Jul 20, 2021	37.83	39.81	37.83	38.64
6390	NASDAQ	FBNC	Mon, Jul 19, 2021	38.45	39.50	37.60	37.87
6389	NASDAQ	FBNC	Fri, Jul 16, 2021	40.52	40.66	39.35	39.41
6388	NASDAQ	FBNC	Thu, Jul 15, 2021	39.16	40.25	39.16	40.07
6387	NASDAQ	FBNC	Wed, Jul 14, 2021	39.28	40.00	39.20	39.60
6386	NASDAQ	FBNC	Tue, Jul 13, 2021	39.87	40.11	38.96	39.33
6385	NASDAQ	FBNC	Mon, Jul 12, 2021	38.87	39.99	38.76	39.90
6384	NASDAQ	FBNC	Fri, Jul 9, 2021	38.90	39.58	37.93	39.54
6383	NASDAQ	FBNC	Thu, Jul 8, 2021	38.33	39.08	37.65	37.91
6382	NASDAQ	FBNC	Wed, Jul 7, 2021	39.45	39.71	38.87	39.01
6381	NASDAQ	FBNC	Tue, Jul 6, 2021	40.59	40.59	39.19	39.55
6380	NASDAQ	FBNC	Fri, Jul 2, 2021	41.03	41.17	40.50	40.77
6379	NASDAQ	FBNC	Thu, Jul 1, 2021	40.87	41.45	40.72	41.15
6378	NASDAQ	FBNC	Wed, Jun 30, 2021	40.45	40.94	40.00	40.91
6377	NASDAQ	FBNC	Tue, Jun 29, 2021	41.88	42.00	40.75	40.76
6376	NASDAQ	FBNC	Mon, Jun 28, 2021	43.42	43.42	41.48	41.59
6375	NASDAQ	FBNC	Fri, Jun 25, 2021	44.18	44.27	43.36	43.53
6374	NASDAQ	FBNC	Thu, Jun 24, 2021	43.09	43.46	42.28	43.39
6373	NASDAQ	FBNC	Wed, Jun 23, 2021	43.33	43.62	42.98	43.06
6372	NASDAQ	FBNC	Tue, Jun 22, 2021	43.23	43.25	42.33	43.09
6371	NASDAQ	FBNC	Mon, Jun 21, 2021	42.11	43.80	41.98	43.30
6370	NASDAQ	FBNC	Fri, Jun 18, 2021	42.01	42.54	40.07	41.67
6369	NASDAQ	FBNC	Thu, Jun 17, 2021	43.89	43.98	42.48	42.89
6368	NASDAQ	FBNC	Wed, Jun 16, 2021	42.80	44.37	42.06	43.71
6367	NASDAQ	FBNC	Tue, Jun 15, 2021	42.08	42.42	41.40	42.05
6366	NASDAQ	FBNC	Mon, Jun 14, 2021	42.23	42.53	41.35	41.77
6365	NASDAQ	FBNC	Fri, Jun 11, 2021	42.01	42.75	41.86	42.36
6364	NASDAQ	FBNC	Thu, Jun 10, 2021	41.29	41.98	40.94	41.65
6363	NASDAQ	FBNC	Wed, Jun 9, 2021	41.66	42.30	40.66	40.81
6362	NASDAQ	FBNC	Tue, Jun 8, 2021	42.54	42.63	41.46	41.62
6361	NASDAQ	FBNC	Mon, Jun 7, 2021	43.00	43.10	42.36	42.52
6360	NASDAQ	FBNC	Fri, Jun 4, 2021	42.75	43.13	42.61	42.92
6359	NASDAQ	FBNC	Thu, Jun 3, 2021	43.18	43.22	42.82	43.04
6358	NASDAQ	FBNC	Wed, Jun 2, 2021	43.69	43.69	42.61	42.99
6357	NASDAQ	FBNC	Tue, Jun 1, 2021	44.61	45.66	43.77	45.41
6356	NASDAQ	FBNC	Fri, May 28, 2021	44.43	44.57	43.28	44.37
6355	NASDAQ	FBNC	Thu, May 27, 2021	43.98	44.69	43.95	44.18
6354	NASDAQ	FBNC	Wed, May 26, 2021	42.84	43.61	41.41	43.45
6353	NASDAQ	FBNC	Tue, May 25, 2021	44.54	44.86	42.52	42.59
6352	NASDAQ	FBNC	Mon, May 24, 2021	45.51	45.51	44.14	44.26
6351	NASDAQ	FBNC	Fri, May 21, 2021	44.71	45.54	44.23	45.39
6350	NASDAQ	FBNC	Thu, May 20, 2021	44.07	44.49	43.56	44.23
6349	NASDAQ	FBNC	Wed, May 19, 2021	43.75	44.41	42.93	44.20
6348	NASDAQ	FBNC	Tue, May 18, 2021	45.22	45.59	44.17	44.21
6347	NASDAQ	FBNC	Mon, May 17, 2021	44.75	45.69	44.38	45.43
6346	NASDAQ	FBNC	Fri, May 14, 2021	44.95	45.16	44.50	44.98
6345	NASDAQ	FBNC	Thu, May 13, 2021	42.65	44.99	42.05	44.56
6344	NASDAQ	FBNC	Wed, May 12, 2021	43.76	44.36	42.50	42.65
6343	NASDAQ	FBNC	Tue, May 11, 2021	43.68	44.29	43.43	43.58
6342	NASDAQ	FBNC	Mon, May 10, 2021	45.29	45.87	44.05	44.10
6341	NASDAQ	FBNC	Fri, May 7, 2021	44.51	45.51	44.22	45.45
6340	NASDAQ	FBNC	Thu, May 6, 2021	44.21	45.11	43.70	45.06
6339	NASDAQ	FBNC	Wed, May 5, 2021	43.82	44.38	43.40	44.20
6338	NASDAQ	FBNC	Tue, May 4, 2021	43.55	44.00	42.79	43.87
6337	NASDAQ	FBNC	Mon, May 3, 2021	43.09	43.98	42.70	43.57
6336	NASDAQ	FBNC	Fri, Apr 30, 2021	42.53	43.62	42.31	42.40
6335	NASDAQ	FBNC	Thu, Apr 29, 2021	43.11	44.00	42.64	42.95
6334	NASDAQ	FBNC	Wed, Apr 28, 2021	42.82	43.92	42.24	42.73
6333	NASDAQ	FBNC	Tue, Apr 27, 2021	43.05	43.72	42.70	43.12
6332	NASDAQ	FBNC	Mon, Apr 26, 2021	43.19	43.98	42.84	43.16
6331	NASDAQ	FBNC	Fri, Apr 23, 2021	40.84	43.35	40.84	42.98
6330	NASDAQ	FBNC	Thu, Apr 22, 2021	42.40	42.58	41.04	41.04
6329	NASDAQ	FBNC	Wed, Apr 21, 2021	40.87	42.31	39.32	41.91
6328	NASDAQ	FBNC	Tue, Apr 20, 2021	42.33	42.75	41.09	41.22
6327	NASDAQ	FBNC	Mon, Apr 19, 2021	42.98	43.57	42.26	42.69
6326	NASDAQ	FBNC	Fri, Apr 16, 2021	43.45	43.46	42.28	43.20
6325	NASDAQ	FBNC	Thu, Apr 15, 2021	42.88	42.99	42.00	42.96
6324	NASDAQ	FBNC	Wed, Apr 14, 2021	42.00	43.30	41.82	42.91
6323	NASDAQ	FBNC	Tue, Apr 13, 2021	43.14	43.21	42.08	42.17
6322	NASDAQ	FBNC	Mon, Apr 12, 2021	43.51	43.70	43.21	43.51
6321	NASDAQ	FBNC	Fri, Apr 9, 2021	43.17	43.58	42.92	43.44
6320	NASDAQ	FBNC	Thu, Apr 8, 2021	42.91	43.09	42.03	42.92
6319	NASDAQ	FBNC	Wed, Apr 7, 2021	43.59	44.00	42.68	43.02
6318	NASDAQ	FBNC	Tue, Apr 6, 2021	44.13	44.46	43.44	43.71
6317	NASDAQ	FBNC	Mon, Apr 5, 2021	44.54	44.69	43.53	44.22
6316	NASDAQ	FBNC	Thu, Apr 1, 2021	43.20	43.77	42.83	43.75
6315	NASDAQ	FBNC	Wed, Mar 31, 2021	43.74	44.90	43.01	43.50
6314	NASDAQ	FBNC	Tue, Mar 30, 2021	43.89	44.60	43.89	44.11
6313	NASDAQ	FBNC	Mon, Mar 29, 2021	44.44	45.10	43.02	43.49
6312	NASDAQ	FBNC	Fri, Mar 26, 2021	44.70	45.60	44.32	45.19
6311	NASDAQ	FBNC	Thu, Mar 25, 2021	42.97	44.41	42.56	44.15
6310	NASDAQ	FBNC	Wed, Mar 24, 2021	43.70	45.29	42.84	43.18
6309	NASDAQ	FBNC	Tue, Mar 23, 2021	44.08	44.48	42.85	43.02
6308	NASDAQ	FBNC	Mon, Mar 22, 2021	45.95	46.89	43.97	44.68
6307	NASDAQ	FBNC	Fri, Mar 19, 2021	45.66	47.70	45.06	46.48
6306	NASDAQ	FBNC	Thu, Mar 18, 2021	46.66	48.10	46.21	46.59
6305	NASDAQ	FBNC	Wed, Mar 17, 2021	46.25	46.69	45.59	46.03
6304	NASDAQ	FBNC	Tue, Mar 16, 2021	46.02	46.02	44.76	45.90
6303	NASDAQ	FBNC	Mon, Mar 15, 2021	47.88	48.40	46.12	46.45
6302	NASDAQ	FBNC	Fri, Mar 12, 2021	47.78	48.83	46.48	48.07
6301	NASDAQ	FBNC	Thu, Mar 11, 2021	47.05	47.61	46.23	47.31
6300	NASDAQ	FBNC	Wed, Mar 10, 2021	45.33	47.02	41.93	46.67
6299	NASDAQ	FBNC	Tue, Mar 9, 2021	45.38	46.17	44.15	45.31
6298	NASDAQ	FBNC	Mon, Mar 8, 2021	43.09	45.87	43.09	45.63
6297	NASDAQ	FBNC	Fri, Mar 5, 2021	41.72	42.79	41.25	42.73
6296	NASDAQ	FBNC	Thu, Mar 4, 2021	41.63	42.71	40.67	41.01
6295	NASDAQ	FBNC	Wed, Mar 3, 2021	40.78	42.62	40.75	41.38
6294	NASDAQ	FBNC	Tue, Mar 2, 2021	40.75	41.15	38.93	40.48
6293	NASDAQ	FBNC	Mon, Mar 1, 2021	41.18	41.18	40.31	41.02
6292	NASDAQ	FBNC	Fri, Feb 26, 2021	40.65	41.21	39.89	40.27
6291	NASDAQ	FBNC	Thu, Feb 25, 2021	42.00	42.05	40.69	40.93
6290	NASDAQ	FBNC	Wed, Feb 24, 2021	41.09	41.94	40.62	41.69
6289	NASDAQ	FBNC	Tue, Feb 23, 2021	40.09	41.31	39.81	40.82
6288	NASDAQ	FBNC	Mon, Feb 22, 2021	39.00	40.21	38.72	40.03
6287	NASDAQ	FBNC	Fri, Feb 19, 2021	38.38	39.11	38.20	39.09
6286	NASDAQ	FBNC	Thu, Feb 18, 2021	38.41	38.76	38.10	38.12
6285	NASDAQ	FBNC	Wed, Feb 17, 2021	37.73	38.77	37.73	38.54
6284	NASDAQ	FBNC	Tue, Feb 16, 2021	37.21	38.28	37.21	38.12
6283	NASDAQ	FBNC	Fri, Feb 12, 2021	37.10	37.88	36.88	37.19
6282	NASDAQ	FBNC	Thu, Feb 11, 2021	37.93	38.34	36.68	37.45
6281	NASDAQ	FBNC	Wed, Feb 10, 2021	38.26	38.60	37.77	37.88
6280	NASDAQ	FBNC	Tue, Feb 9, 2021	36.97	38.33	36.97	38.23
6279	NASDAQ	FBNC	Mon, Feb 8, 2021	36.74	37.46	36.02	37.46
6278	NASDAQ	FBNC	Fri, Feb 5, 2021	36.78	36.78	35.66	36.47
6277	NASDAQ	FBNC	Thu, Feb 4, 2021	34.99	36.60	34.80	36.39
6276	NASDAQ	FBNC	Wed, Feb 3, 2021	34.68	35.06	34.19	34.99
6275	NASDAQ	FBNC	Tue, Feb 2, 2021	34.46	34.98	33.67	34.78
6274	NASDAQ	FBNC	Mon, Feb 1, 2021	34.26	34.29	33.50	33.97
6273	NASDAQ	FBNC	Fri, Jan 29, 2021	34.87	35.18	33.79	34.06
6272	NASDAQ	FBNC	Thu, Jan 28, 2021	35.57	35.57	34.55	35.01
6271	NASDAQ	FBNC	Wed, Jan 27, 2021	34.55	34.99	34.01	34.40
6270	NASDAQ	FBNC	Tue, Jan 26, 2021	36.62	36.70	35.43	35.67
6269	NASDAQ	FBNC	Mon, Jan 25, 2021	36.06	36.55	35.29	36.26
6268	NASDAQ	FBNC	Fri, Jan 22, 2021	35.18	36.72	34.80	36.54
6267	NASDAQ	FBNC	Thu, Jan 21, 2021	36.85	36.96	35.65	35.74
6266	NASDAQ	FBNC	Wed, Jan 20, 2021	36.65	37.18	36.28	36.89
6265	NASDAQ	FBNC	Tue, Jan 19, 2021	37.07	37.07	36.37	36.88
6264	NASDAQ	FBNC	Fri, Jan 15, 2021	36.81	37.03	36.07	36.53
6263	NASDAQ	FBNC	Thu, Jan 14, 2021	36.84	37.60	36.05	37.06
6262	NASDAQ	FBNC	Wed, Jan 13, 2021	37.15	37.32	36.03	36.44
6261	NASDAQ	FBNC	Tue, Jan 12, 2021	37.00	37.56	36.55	37.14
6260	NASDAQ	FBNC	Mon, Jan 11, 2021	35.75	36.75	35.10	36.74
6259	NASDAQ	FBNC	Fri, Jan 8, 2021	36.74	36.74	33.66	36.19
6258	NASDAQ	FBNC	Thu, Jan 7, 2021	36.70	36.88	36.08	36.52
6257	NASDAQ	FBNC	Wed, Jan 6, 2021	34.78	36.50	34.40	36.28
6256	NASDAQ	FBNC	Tue, Jan 5, 2021	33.28	33.68	32.95	33.54
6255	NASDAQ	FBNC	Mon, Jan 4, 2021	34.15	34.20	32.47	33.13
6254	NASDAQ	FBNC	Thu, Dec 31, 2020	33.75	34.14	33.44	33.83
6253	NASDAQ	FBNC	Wed, Dec 30, 2020	33.30	33.74	33.02	33.60
6252	NASDAQ	FBNC	Tue, Dec 29, 2020	34.09	34.09	32.96	33.24
6251	NASDAQ	FBNC	Mon, Dec 28, 2020	33.55	34.22	33.34	34.10
6250	NASDAQ	FBNC	Thu, Dec 24, 2020	33.72	33.72	32.96	33.51
6249	NASDAQ	FBNC	Wed, Dec 23, 2020	32.73	33.58	32.71	33.45
6248	NASDAQ	FBNC	Tue, Dec 22, 2020	33.02	33.02	32.29	32.61
6247	NASDAQ	FBNC	Mon, Dec 21, 2020	33.35	33.42	32.55	32.96
6246	NASDAQ	FBNC	Fri, Dec 18, 2020	33.72	34.07	33.01	33.29
6245	NASDAQ	FBNC	Thu, Dec 17, 2020	33.82	34.04	33.42	33.64
6244	NASDAQ	FBNC	Wed, Dec 16, 2020	34.11	34.11	32.50	33.79
6243	NASDAQ	FBNC	Tue, Dec 15, 2020	33.83	34.17	33.40	33.88
6242	NASDAQ	FBNC	Mon, Dec 14, 2020	34.00	34.00	33.15	33.40
6241	NASDAQ	FBNC	Fri, Dec 11, 2020	33.55	34.01	33.19	33.34
6240	NASDAQ	FBNC	Thu, Dec 10, 2020	33.64	34.06	33.20	33.96
6239	NASDAQ	FBNC	Wed, Dec 9, 2020	34.10	34.38	33.57	34.02
6238	NASDAQ	FBNC	Tue, Dec 8, 2020	32.92	33.77	32.86	33.65
6237	NASDAQ	FBNC	Mon, Dec 7, 2020	33.15	33.77	32.72	33.40
6236	NASDAQ	FBNC	Fri, Dec 4, 2020	33.52	33.71	33.15	33.54
6235	NASDAQ	FBNC	Thu, Dec 3, 2020	32.83	33.29	32.17	33.04
6234	NASDAQ	FBNC	Wed, Dec 2, 2020	31.69	32.64	31.69	32.47
6233	NASDAQ	FBNC	Tue, Dec 1, 2020	32.18	32.50	31.08	31.68
6232	NASDAQ	FBNC	Mon, Nov 30, 2020	32.58	32.79	31.20	31.38
6231	NASDAQ	FBNC	Fri, Nov 27, 2020	32.95	33.76	32.35	32.97
6230	NASDAQ	FBNC	Wed, Nov 25, 2020	33.41	33.99	32.41	33.24
6229	NASDAQ	FBNC	Tue, Nov 24, 2020	33.95	34.78	33.31	34.31
6228	NASDAQ	FBNC	Mon, Nov 23, 2020	33.26	33.58	32.84	33.31
6227	NASDAQ	FBNC	Fri, Nov 20, 2020	33.15	33.50	32.46	32.78
6226	NASDAQ	FBNC	Thu, Nov 19, 2020	33.20	33.62	32.70	33.56
6225	NASDAQ	FBNC	Wed, Nov 18, 2020	34.23	34.23	33.06	33.36
6224	NASDAQ	FBNC	Tue, Nov 17, 2020	32.65	33.96	32.22	33.87
6223	NASDAQ	FBNC	Mon, Nov 16, 2020	32.00	33.52	32.00	33.51
6222	NASDAQ	FBNC	Fri, Nov 13, 2020	31.13	31.81	31.13	31.49
6221	NASDAQ	FBNC	Thu, Nov 12, 2020	30.33	31.68	30.25	31.14
6220	NASDAQ	FBNC	Wed, Nov 11, 2020	32.49	32.94	30.39	31.20
6219	NASDAQ	FBNC	Tue, Nov 10, 2020	32.02	34.00	31.38	32.40
6218	NASDAQ	FBNC	Mon, Nov 9, 2020	29.20	32.25	28.66	31.39
6217	NASDAQ	FBNC	Fri, Nov 6, 2020	27.87	29.67	26.65	27.39
6216	NASDAQ	FBNC	Thu, Nov 5, 2020	23.59	24.63	23.59	24.42
6215	NASDAQ	FBNC	Wed, Nov 4, 2020	24.75	24.75	23.51	23.57
6214	NASDAQ	FBNC	Tue, Nov 3, 2020	25.25	25.45	24.89	25.31
6213	NASDAQ	FBNC	Mon, Nov 2, 2020	24.50	24.76	24.15	24.63
6212	NASDAQ	FBNC	Fri, Oct 30, 2020	23.78	24.36	23.72	24.09
6211	NASDAQ	FBNC	Thu, Oct 29, 2020	23.45	24.09	22.28	23.93
6210	NASDAQ	FBNC	Wed, Oct 28, 2020	22.83	23.49	22.49	23.34
6209	NASDAQ	FBNC	Tue, Oct 27, 2020	24.35	24.56	23.05	23.11
6208	NASDAQ	FBNC	Mon, Oct 26, 2020	24.12	24.22	23.36	24.09
6207	NASDAQ	FBNC	Fri, Oct 23, 2020	24.80	24.88	23.94	24.33
6206	NASDAQ	FBNC	Thu, Oct 22, 2020	23.71	24.69	23.63	24.50
6205	NASDAQ	FBNC	Wed, Oct 21, 2020	23.05	23.72	23.05	23.62
6204	NASDAQ	FBNC	Tue, Oct 20, 2020	23.00	23.32	22.77	22.94
6203	NASDAQ	FBNC	Mon, Oct 19, 2020	23.02	23.18	22.58	22.67
6202	NASDAQ	FBNC	Fri, Oct 16, 2020	22.62	22.96	22.27	22.82
6201	NASDAQ	FBNC	Thu, Oct 15, 2020	21.77	22.78	21.77	22.69
6200	NASDAQ	FBNC	Wed, Oct 14, 2020	22.17	22.97	21.99	21.99
6199	NASDAQ	FBNC	Tue, Oct 13, 2020	22.80	23.02	22.40	22.45
6198	NASDAQ	FBNC	Mon, Oct 12, 2020	22.80	23.30	22.12	23.23
6197	NASDAQ	FBNC	Fri, Oct 9, 2020	23.02	23.36	22.61	22.81
6196	NASDAQ	FBNC	Thu, Oct 8, 2020	23.11	23.34	22.76	23.07
6195	NASDAQ	FBNC	Wed, Oct 7, 2020	22.37	22.94	22.33	22.85
6194	NASDAQ	FBNC	Tue, Oct 6, 2020	22.49	23.11	21.79	22.23
6193	NASDAQ	FBNC	Mon, Oct 5, 2020	21.96	22.35	21.67	22.15
6192	NASDAQ	FBNC	Fri, Oct 2, 2020	20.44	21.82	20.44	21.76
6191	NASDAQ	FBNC	Thu, Oct 1, 2020	20.83	21.14	20.59	21.10
6190	NASDAQ	FBNC	Wed, Sep 30, 2020	21.03	21.41	20.76	20.93
6189	NASDAQ	FBNC	Tue, Sep 29, 2020	21.11	21.11	20.31	20.96
6188	NASDAQ	FBNC	Mon, Sep 28, 2020	20.73	21.53	20.73	21.30
6187	NASDAQ	FBNC	Fri, Sep 25, 2020	20.18	20.67	20.18	20.37
6186	NASDAQ	FBNC	Thu, Sep 24, 2020	20.16	20.86	19.81	20.44
6185	NASDAQ	FBNC	Wed, Sep 23, 2020	20.34	20.77	19.79	19.88
6184	NASDAQ	FBNC	Tue, Sep 22, 2020	20.24	20.50	19.60	20.30
6183	NASDAQ	FBNC	Mon, Sep 21, 2020	20.62	21.19	19.86	20.21
6182	NASDAQ	FBNC	Fri, Sep 18, 2020	21.27	21.39	20.82	21.22
6181	NASDAQ	FBNC	Thu, Sep 17, 2020	21.01	21.25	20.79	21.04
6180	NASDAQ	FBNC	Wed, Sep 16, 2020	20.95	21.46	20.56	21.27
6179	NASDAQ	FBNC	Tue, Sep 15, 2020	21.44	21.44	20.40	20.90
6178	NASDAQ	FBNC	Mon, Sep 14, 2020	20.50	20.90	20.37	20.76
6177	NASDAQ	FBNC	Fri, Sep 11, 2020	20.46	20.63	20.25	20.37
6176	NASDAQ	FBNC	Thu, Sep 10, 2020	20.65	20.91	20.30	20.43
6175	NASDAQ	FBNC	Wed, Sep 9, 2020	20.84	20.88	20.47	20.57
6174	NASDAQ	FBNC	Tue, Sep 8, 2020	21.26	21.29	20.50	20.64
6173	NASDAQ	FBNC	Fri, Sep 4, 2020	21.44	21.72	20.94	21.40
6172	NASDAQ	FBNC	Thu, Sep 3, 2020	20.85	21.69	20.85	20.88
6171	NASDAQ	FBNC	Wed, Sep 2, 2020	20.43	20.96	20.32	20.82
6170	NASDAQ	FBNC	Tue, Sep 1, 2020	20.29	20.62	20.07	20.50
6169	NASDAQ	FBNC	Mon, Aug 31, 2020	20.79	21.06	20.42	20.45
6168	NASDAQ	FBNC	Fri, Aug 28, 2020	21.36	21.36	20.73	20.96
6167	NASDAQ	FBNC	Thu, Aug 27, 2020	20.68	21.21	20.68	21.06
6166	NASDAQ	FBNC	Wed, Aug 26, 2020	21.37	21.56	20.65	20.66
6165	NASDAQ	FBNC	Tue, Aug 25, 2020	21.59	21.65	21.09	21.47
6164	NASDAQ	FBNC	Mon, Aug 24, 2020	20.66	21.38	20.19	21.29
6163	NASDAQ	FBNC	Fri, Aug 21, 2020	20.74	21.37	20.10	20.36
6162	NASDAQ	FBNC	Thu, Aug 20, 2020	20.95	21.43	20.73	20.91
6161	NASDAQ	FBNC	Wed, Aug 19, 2020	21.46	21.80	21.21	21.34
6160	NASDAQ	FBNC	Tue, Aug 18, 2020	21.82	21.95	21.06	21.37
6159	NASDAQ	FBNC	Mon, Aug 17, 2020	21.96	21.99	21.44	21.80
6158	NASDAQ	FBNC	Fri, Aug 14, 2020	21.87	22.27	21.72	22.08
6157	NASDAQ	FBNC	Thu, Aug 13, 2020	22.40	22.48	21.90	21.95
6156	NASDAQ	FBNC	Wed, Aug 12, 2020	23.29	23.43	22.36	22.61
6155	NASDAQ	FBNC	Tue, Aug 11, 2020	23.42	23.98	21.93	22.82
6154	NASDAQ	FBNC	Mon, Aug 10, 2020	22.09	23.14	22.00	22.97
6153	NASDAQ	FBNC	Fri, Aug 7, 2020	20.62	21.84	20.45	21.84
6152	NASDAQ	FBNC	Thu, Aug 6, 2020	20.75	21.08	20.61	20.79
6151	NASDAQ	FBNC	Wed, Aug 5, 2020	20.75	21.31	20.56	20.79
6150	NASDAQ	FBNC	Tue, Aug 4, 2020	20.65	20.77	20.17	20.46
6149	NASDAQ	FBNC	Mon, Aug 3, 2020	20.74	21.07	20.43	20.71
6148	NASDAQ	FBNC	Fri, Jul 31, 2020	20.88	21.28	20.35	20.66
6147	NASDAQ	FBNC	Thu, Jul 30, 2020	20.95	21.40	20.20	21.24
6146	NASDAQ	FBNC	Wed, Jul 29, 2020	21.62	21.62	21.00	21.27
6145	NASDAQ	FBNC	Tue, Jul 28, 2020	21.83	22.22	21.56	21.62
6144	NASDAQ	FBNC	Mon, Jul 27, 2020	22.78	23.08	21.72	21.83
6143	NASDAQ	FBNC	Fri, Jul 24, 2020	23.09	23.75	22.88	22.94
6142	NASDAQ	FBNC	Thu, Jul 23, 2020	22.29	22.57	22.15	22.56
6141	NASDAQ	FBNC	Wed, Jul 22, 2020	22.86	22.98	22.13	22.32
6140	NASDAQ	FBNC	Tue, Jul 21, 2020	22.16	22.98	21.96	22.96
6139	NASDAQ	FBNC	Mon, Jul 20, 2020	22.49	22.67	21.73	21.86
6138	NASDAQ	FBNC	Fri, Jul 17, 2020	23.17	23.32	22.62	22.67
6137	NASDAQ	FBNC	Thu, Jul 16, 2020	23.21	23.67	22.95	23.32
6136	NASDAQ	FBNC	Wed, Jul 15, 2020	22.68	23.69	22.31	23.46
6135	NASDAQ	FBNC	Tue, Jul 14, 2020	22.43	22.43	21.57	21.92
6134	NASDAQ	FBNC	Mon, Jul 13, 2020	22.32	22.76	21.57	22.33
6133	NASDAQ	FBNC	Fri, Jul 10, 2020	20.77	21.97	20.70	21.90
6132	NASDAQ	FBNC	Thu, Jul 9, 2020	21.46	21.52	20.52	20.75
6131	NASDAQ	FBNC	Wed, Jul 8, 2020	21.99	22.22	21.13	21.75
6130	NASDAQ	FBNC	Tue, Jul 7, 2020	22.76	22.76	22.01	22.08
6129	NASDAQ	FBNC	Mon, Jul 6, 2020	23.66	23.95	22.79	23.10
6128	NASDAQ	FBNC	Thu, Jul 2, 2020	23.95	24.26	22.66	22.95
6127	NASDAQ	FBNC	Wed, Jul 1, 2020	25.12	25.20	22.89	23.10
6126	NASDAQ	FBNC	Tue, Jun 30, 2020	24.15	25.22	23.83	25.08
6125	NASDAQ	FBNC	Mon, Jun 29, 2020	23.01	24.38	22.63	24.34
6124	NASDAQ	FBNC	Fri, Jun 26, 2020	23.13	23.37	22.25	22.73
6123	NASDAQ	FBNC	Thu, Jun 25, 2020	22.40	23.68	22.40	23.68
6122	NASDAQ	FBNC	Wed, Jun 24, 2020	23.39	23.39	22.52	22.55
6121	NASDAQ	FBNC	Tue, Jun 23, 2020	24.25	24.49	23.62	23.85
6120	NASDAQ	FBNC	Mon, Jun 22, 2020	22.93	23.76	22.49	23.71
6119	NASDAQ	FBNC	Fri, Jun 19, 2020	23.27	23.72	22.34	23.21
6118	NASDAQ	FBNC	Thu, Jun 18, 2020	22.76	23.94	22.76	23.72
6117	NASDAQ	FBNC	Wed, Jun 17, 2020	26.23	26.23	24.62	24.66
6116	NASDAQ	FBNC	Tue, Jun 16, 2020	26.27	26.97	25.61	26.22
6115	NASDAQ	FBNC	Mon, Jun 15, 2020	23.89	25.15	23.79	25.00
6114	NASDAQ	FBNC	Fri, Jun 12, 2020	25.61	27.17	24.14	25.08
6113	NASDAQ	FBNC	Thu, Jun 11, 2020	24.87	25.30	24.12	24.29
6112	NASDAQ	FBNC	Wed, Jun 10, 2020	28.69	28.69	26.50	26.51
6111	NASDAQ	FBNC	Tue, Jun 9, 2020	28.07	29.42	27.64	29.04
6110	NASDAQ	FBNC	Mon, Jun 8, 2020	29.41	29.64	28.57	28.92
6109	NASDAQ	FBNC	Fri, Jun 5, 2020	28.00	29.34	27.83	28.66
6108	NASDAQ	FBNC	Thu, Jun 4, 2020	26.35	27.06	25.80	26.54
6107	NASDAQ	FBNC	Wed, Jun 3, 2020	25.27	27.09	24.58	26.62
6106	NASDAQ	FBNC	Tue, Jun 2, 2020	25.23	25.29	24.18	24.48
6105	NASDAQ	FBNC	Mon, Jun 1, 2020	25.55	25.74	24.86	24.87
6104	NASDAQ	FBNC	Fri, May 29, 2020	25.16	25.81	24.74	25.42
6103	NASDAQ	FBNC	Thu, May 28, 2020	27.89	28.03	25.10	25.72
6102	NASDAQ	FBNC	Wed, May 27, 2020	26.11	27.50	25.28	27.27
6101	NASDAQ	FBNC	Tue, May 26, 2020	23.75	25.23	23.75	24.97
6100	NASDAQ	FBNC	Fri, May 22, 2020	23.12	23.20	22.45	22.72
6099	NASDAQ	FBNC	Thu, May 21, 2020	22.99	23.30	22.88	22.92
6098	NASDAQ	FBNC	Wed, May 20, 2020	22.68	23.70	22.65	23.15
6097	NASDAQ	FBNC	Tue, May 19, 2020	23.36	23.39	21.98	22.05
6096	NASDAQ	FBNC	Mon, May 18, 2020	22.41	23.89	22.41	23.67
6095	NASDAQ	FBNC	Fri, May 15, 2020	20.34	21.42	20.00	21.26
6094	NASDAQ	FBNC	Thu, May 14, 2020	20.73	20.99	19.26	20.52
6093	NASDAQ	FBNC	Wed, May 13, 2020	21.37	21.40	20.04	20.61
6092	NASDAQ	FBNC	Tue, May 12, 2020	23.05	23.40	21.57	21.67
6091	NASDAQ	FBNC	Mon, May 11, 2020	24.05	24.05	22.62	22.92
6090	NASDAQ	FBNC	Fri, May 8, 2020	23.56	24.64	23.56	24.59
6089	NASDAQ	FBNC	Thu, May 7, 2020	23.04	23.61	22.70	22.94
6088	NASDAQ	FBNC	Wed, May 6, 2020	24.08	24.32	22.65	22.71
6087	NASDAQ	FBNC	Tue, May 5, 2020	25.78	26.05	24.02	24.10
6086	NASDAQ	FBNC	Mon, May 4, 2020	25.09	25.42	24.37	25.29
6085	NASDAQ	FBNC	Fri, May 1, 2020	25.71	25.71	24.61	25.27
6084	NASDAQ	FBNC	Thu, Apr 30, 2020	27.91	27.91	26.38	26.59
6083	NASDAQ	FBNC	Wed, Apr 29, 2020	27.17	29.65	26.71	28.75
6082	NASDAQ	FBNC	Tue, Apr 28, 2020	25.87	26.17	25.08	25.40
6081	NASDAQ	FBNC	Mon, Apr 27, 2020	23.41	25.25	23.32	24.92
6080	NASDAQ	FBNC	Fri, Apr 24, 2020	23.22	23.75	22.50	23.09
6079	NASDAQ	FBNC	Thu, Apr 23, 2020	22.52	23.29	22.31	22.69
6078	NASDAQ	FBNC	Wed, Apr 22, 2020	23.38	23.75	22.30	22.47
6077	NASDAQ	FBNC	Tue, Apr 21, 2020	21.89	22.95	21.89	22.64
6076	NASDAQ	FBNC	Mon, Apr 20, 2020	22.52	23.44	22.41	22.88
6075	NASDAQ	FBNC	Fri, Apr 17, 2020	22.06	23.77	21.87	23.37
6074	NASDAQ	FBNC	Thu, Apr 16, 2020	21.98	22.61	20.07	20.66
6073	NASDAQ	FBNC	Wed, Apr 15, 2020	23.01	23.44	21.90	22.03
6072	NASDAQ	FBNC	Tue, Apr 14, 2020	25.12	26.55	23.30	24.03
6071	NASDAQ	FBNC	Mon, Apr 13, 2020	25.82	25.82	23.82	24.41
6070	NASDAQ	FBNC	Thu, Apr 9, 2020	24.10	26.10	24.10	26.01
6069	NASDAQ	FBNC	Wed, Apr 8, 2020	23.01	23.65	22.24	23.40
6068	NASDAQ	FBNC	Tue, Apr 7, 2020	23.23	24.26	22.23	22.61
6067	NASDAQ	FBNC	Mon, Apr 6, 2020	21.70	22.77	21.57	22.56
6066	NASDAQ	FBNC	Fri, Apr 3, 2020	21.30	21.55	20.28	20.94
6065	NASDAQ	FBNC	Thu, Apr 2, 2020	21.27	21.84	20.90	21.68
6064	NASDAQ	FBNC	Wed, Apr 1, 2020	22.49	22.61	21.48	21.67
6063	NASDAQ	FBNC	Tue, Mar 31, 2020	22.20	23.23	21.99	23.08
6062	NASDAQ	FBNC	Mon, Mar 30, 2020	21.05	22.61	20.85	22.39
6061	NASDAQ	FBNC	Fri, Mar 27, 2020	21.46	22.20	20.38	21.08
6060	NASDAQ	FBNC	Thu, Mar 26, 2020	20.70	22.51	20.05	22.11
6059	NASDAQ	FBNC	Wed, Mar 25, 2020	21.88	21.88	20.31	20.52
6058	NASDAQ	FBNC	Tue, Mar 24, 2020	21.77	26.93	20.43	21.78
6057	NASDAQ	FBNC	Mon, Mar 23, 2020	21.01	21.01	17.32	20.59
6056	NASDAQ	FBNC	Fri, Mar 20, 2020	21.38	21.91	20.05	20.93
6055	NASDAQ	FBNC	Thu, Mar 19, 2020	19.44	22.00	18.57	21.48
6054	NASDAQ	FBNC	Wed, Mar 18, 2020	23.56	25.24	19.25	19.31
6053	NASDAQ	FBNC	Tue, Mar 17, 2020	23.19	25.15	22.00	25.06
6052	NASDAQ	FBNC	Mon, Mar 16, 2020	22.00	25.24	22.00	22.89
6051	NASDAQ	FBNC	Fri, Mar 13, 2020	24.44	25.94	23.86	24.94
6050	NASDAQ	FBNC	Thu, Mar 12, 2020	23.95	25.40	22.84	23.63
6049	NASDAQ	FBNC	Wed, Mar 11, 2020	26.52	27.11	25.30	25.70
6048	NASDAQ	FBNC	Tue, Mar 10, 2020	27.11	27.48	25.56	27.38
6047	NASDAQ	FBNC	Mon, Mar 9, 2020	28.01	29.35	26.09	26.31
6046	NASDAQ	FBNC	Fri, Mar 6, 2020	29.52	30.38	29.34	29.70
6045	NASDAQ	FBNC	Thu, Mar 5, 2020	31.61	31.71	30.29	30.68
6044	NASDAQ	FBNC	Wed, Mar 4, 2020	32.45	32.45	31.54	32.28
6043	NASDAQ	FBNC	Tue, Mar 3, 2020	33.40	33.74	32.02	32.21
6042	NASDAQ	FBNC	Mon, Mar 2, 2020	31.76	33.52	31.75	33.52
6041	NASDAQ	FBNC	Fri, Feb 28, 2020	32.85	33.15	31.65	32.10
6040	NASDAQ	FBNC	Thu, Feb 27, 2020	33.87	34.66	33.24	33.26
6039	NASDAQ	FBNC	Wed, Feb 26, 2020	35.06	35.19	34.32	34.35
6038	NASDAQ	FBNC	Tue, Feb 25, 2020	35.77	35.77	34.63	34.86
6037	NASDAQ	FBNC	Mon, Feb 24, 2020	35.77	35.98	35.41	35.84
6036	NASDAQ	FBNC	Fri, Feb 21, 2020	36.66	36.70	36.28	36.66
6035	NASDAQ	FBNC	Thu, Feb 20, 2020	36.41	36.88	36.41	36.66
6034	NASDAQ	FBNC	Wed, Feb 19, 2020	36.47	36.75	36.47	36.56
6033	NASDAQ	FBNC	Tue, Feb 18, 2020	36.66	36.66	36.39	36.51
6032	NASDAQ	FBNC	Fri, Feb 14, 2020	37.31	37.37	36.84	36.85
6031	NASDAQ	FBNC	Thu, Feb 13, 2020	37.20	37.59	37.12	37.39
6030	NASDAQ	FBNC	Wed, Feb 12, 2020	37.57	37.57	37.17	37.32
6029	NASDAQ	FBNC	Tue, Feb 11, 2020	36.99	37.47	36.99	37.25
6028	NASDAQ	FBNC	Mon, Feb 10, 2020	36.88	36.90	36.61	36.88
6027	NASDAQ	FBNC	Fri, Feb 7, 2020	37.01	37.08	36.77	36.97
6026	NASDAQ	FBNC	Thu, Feb 6, 2020	37.19	37.21	36.92	37.10
6025	NASDAQ	FBNC	Wed, Feb 5, 2020	36.52	37.14	36.45	37.01
6024	NASDAQ	FBNC	Tue, Feb 4, 2020	36.10	36.52	36.01	36.29
6023	NASDAQ	FBNC	Mon, Feb 3, 2020	35.62	35.94	35.53	35.77
6022	NASDAQ	FBNC	Fri, Jan 31, 2020	35.87	35.98	35.35	35.48
6021	NASDAQ	FBNC	Thu, Jan 30, 2020	35.47	36.13	35.47	36.11
6020	NASDAQ	FBNC	Wed, Jan 29, 2020	36.01	36.17	35.58	35.66
6019	NASDAQ	FBNC	Tue, Jan 28, 2020	35.84	36.21	35.80	36.12
6018	NASDAQ	FBNC	Mon, Jan 27, 2020	35.84	36.34	35.77	35.92
6017	NASDAQ	FBNC	Fri, Jan 24, 2020	35.97	36.71	35.46	36.48
6016	NASDAQ	FBNC	Thu, Jan 23, 2020	37.03	37.05	34.74	36.03
6015	NASDAQ	FBNC	Wed, Jan 22, 2020	37.98	37.98	37.38	37.39
6014	NASDAQ	FBNC	Tue, Jan 21, 2020	38.09	38.32	37.74	37.79
6013	NASDAQ	FBNC	Fri, Jan 17, 2020	38.66	38.69	38.29	38.39
6012	NASDAQ	FBNC	Thu, Jan 16, 2020	37.83	38.48	37.83	38.42
6011	NASDAQ	FBNC	Wed, Jan 15, 2020	38.16	38.35	37.78	37.98
6010	NASDAQ	FBNC	Tue, Jan 14, 2020	38.71	38.71	38.24	38.32
6009	NASDAQ	FBNC	Mon, Jan 13, 2020	38.47	38.67	38.27	38.63
6008	NASDAQ	FBNC	Fri, Jan 10, 2020	38.77	38.88	38.25	38.35
6007	NASDAQ	FBNC	Thu, Jan 9, 2020	39.16	39.19	38.74	38.79
6006	NASDAQ	FBNC	Wed, Jan 8, 2020	38.82	39.17	38.82	39.00
6005	NASDAQ	FBNC	Tue, Jan 7, 2020	39.05	39.19	38.55	39.00
6004	NASDAQ	FBNC	Mon, Jan 6, 2020	38.96	39.34	37.83	39.10
6003	NASDAQ	FBNC	Fri, Jan 3, 2020	39.45	39.94	39.06	39.44
6002	NASDAQ	FBNC	Thu, Jan 2, 2020	39.95	40.00	39.50	39.86
6001	NASDAQ	FBNC	Tue, Dec 31, 2019	40.09	40.19	39.89	39.91
6000	NASDAQ	FBNC	Mon, Dec 30, 2019	40.12	40.28	39.73	40.17
5999	NASDAQ	FBNC	Fri, Dec 27, 2019	40.42	40.42	39.92	40.11
5998	NASDAQ	FBNC	Thu, Dec 26, 2019	40.66	40.66	40.16	40.40
5997	NASDAQ	FBNC	Tue, Dec 24, 2019	40.60	40.73	40.44	40.67
5996	NASDAQ	FBNC	Mon, Dec 23, 2019	41.01	41.02	40.54	40.60
5995	NASDAQ	FBNC	Fri, Dec 20, 2019	41.17	41.34	40.91	41.01
5994	NASDAQ	FBNC	Thu, Dec 19, 2019	41.07	41.13	40.72	41.08
5993	NASDAQ	FBNC	Wed, Dec 18, 2019	41.07	41.07	40.50	40.92
5992	NASDAQ	FBNC	Tue, Dec 17, 2019	40.51	40.82	40.33	40.80
5991	NASDAQ	FBNC	Mon, Dec 16, 2019	40.55	40.92	40.35	40.53
5990	NASDAQ	FBNC	Fri, Dec 13, 2019	40.11	40.32	39.75	40.27
5989	NASDAQ	FBNC	Thu, Dec 12, 2019	39.76	40.67	39.74	40.28
5988	NASDAQ	FBNC	Wed, Dec 11, 2019	39.87	39.97	39.53	39.72
5987	NASDAQ	FBNC	Tue, Dec 10, 2019	39.72	39.81	39.54	39.75
5986	NASDAQ	FBNC	Mon, Dec 9, 2019	39.63	39.79	39.40	39.63
5985	NASDAQ	FBNC	Fri, Dec 6, 2019	39.79	40.07	39.68	39.78
5984	NASDAQ	FBNC	Thu, Dec 5, 2019	39.17	39.53	39.14	39.41
5983	NASDAQ	FBNC	Wed, Dec 4, 2019	38.80	39.16	38.64	39.06
5982	NASDAQ	FBNC	Tue, Dec 3, 2019	38.76	39.07	38.40	38.66
5981	NASDAQ	FBNC	Mon, Dec 2, 2019	39.30	39.40	38.77	39.00
5980	NASDAQ	FBNC	Fri, Nov 29, 2019	39.12	39.32	39.00	39.10
5979	NASDAQ	FBNC	Wed, Nov 27, 2019	39.34	39.66	39.04	39.42
5978	NASDAQ	FBNC	Tue, Nov 26, 2019	39.32	39.38	38.81	39.25
5977	NASDAQ	FBNC	Mon, Nov 25, 2019	38.37	39.55	38.37	39.35
5976	NASDAQ	FBNC	Fri, Nov 22, 2019	38.54	38.74	38.39	38.48
5975	NASDAQ	FBNC	Thu, Nov 21, 2019	38.60	38.60	38.12	38.46
5974	NASDAQ	FBNC	Wed, Nov 20, 2019	38.56	38.88	38.21	38.39
5973	NASDAQ	FBNC	Tue, Nov 19, 2019	38.34	38.70	38.10	38.53
5972	NASDAQ	FBNC	Mon, Nov 18, 2019	37.89	38.51	37.89	38.23
5971	NASDAQ	FBNC	Fri, Nov 15, 2019	38.51	38.53	38.01	38.03
5970	NASDAQ	FBNC	Thu, Nov 14, 2019	38.00	38.35	37.86	38.27
5969	NASDAQ	FBNC	Wed, Nov 13, 2019	38.15	38.33	37.90	38.14
5968	NASDAQ	FBNC	Tue, Nov 12, 2019	38.59	38.63	38.06	38.39
5967	NASDAQ	FBNC	Mon, Nov 11, 2019	38.64	38.70	38.20	38.48
5966	NASDAQ	FBNC	Fri, Nov 8, 2019	38.31	38.86	38.25	38.82
5965	NASDAQ	FBNC	Thu, Nov 7, 2019	38.93	39.06	38.28	38.51
5964	NASDAQ	FBNC	Wed, Nov 6, 2019	38.76	38.78	38.23	38.56
5963	NASDAQ	FBNC	Tue, Nov 5, 2019	38.73	39.14	38.48	38.90
5962	NASDAQ	FBNC	Mon, Nov 4, 2019	38.28	38.69	38.16	38.51
5961	NASDAQ	FBNC	Fri, Nov 1, 2019	37.87	38.10	37.82	38.03
5960	NASDAQ	FBNC	Thu, Oct 31, 2019	37.59	37.79	37.13	37.75
5959	NASDAQ	FBNC	Wed, Oct 30, 2019	38.02	38.03	37.42	37.84
5958	NASDAQ	FBNC	Tue, Oct 29, 2019	37.96	38.22	37.78	38.19
5957	NASDAQ	FBNC	Mon, Oct 28, 2019	37.50	37.97	37.47	37.92
5956	NASDAQ	FBNC	Fri, Oct 25, 2019	37.28	37.88	36.95	37.40
5955	NASDAQ	FBNC	Thu, Oct 24, 2019	37.96	38.01	36.03	37.12
5954	NASDAQ	FBNC	Wed, Oct 23, 2019	37.46	37.59	36.57	37.22
5953	NASDAQ	FBNC	Tue, Oct 22, 2019	37.07	37.97	36.42	37.38
5952	NASDAQ	FBNC	Mon, Oct 21, 2019	37.08	37.53	36.78	37.23
5951	NASDAQ	FBNC	Fri, Oct 18, 2019	36.29	36.84	36.29	36.74
5950	NASDAQ	FBNC	Thu, Oct 17, 2019	36.47	36.53	36.06	36.48
5949	NASDAQ	FBNC	Wed, Oct 16, 2019	36.30	36.66	36.07	36.37
5948	NASDAQ	FBNC	Tue, Oct 15, 2019	35.90	36.34	35.32	36.30
5947	NASDAQ	FBNC	Mon, Oct 14, 2019	35.71	35.84	35.31	35.81
5946	NASDAQ	FBNC	Fri, Oct 11, 2019	35.73	36.21	35.65	35.68
5945	NASDAQ	FBNC	Thu, Oct 10, 2019	34.90	35.43	34.90	35.17
5944	NASDAQ	FBNC	Wed, Oct 9, 2019	35.09	35.09	34.59	34.80
5943	NASDAQ	FBNC	Tue, Oct 8, 2019	35.25	35.25	34.74	34.74
5942	NASDAQ	FBNC	Mon, Oct 7, 2019	35.31	35.87	35.11	35.60
5941	NASDAQ	FBNC	Fri, Oct 4, 2019	35.18	35.56	34.93	35.51
5940	NASDAQ	FBNC	Thu, Oct 3, 2019	35.19	35.19	34.51	35.11
5939	NASDAQ	FBNC	Wed, Oct 2, 2019	35.14	35.34	34.86	35.21
5938	NASDAQ	FBNC	Tue, Oct 1, 2019	36.12	36.37	35.28	35.43
5937	NASDAQ	FBNC	Mon, Sep 30, 2019	36.03	36.21	35.81	35.90
5936	NASDAQ	FBNC	Fri, Sep 27, 2019	36.44	36.77	35.87	36.01
5935	NASDAQ	FBNC	Thu, Sep 26, 2019	36.23	36.54	36.06	36.26
5934	NASDAQ	FBNC	Wed, Sep 25, 2019	35.86	36.39	35.71	36.35
5933	NASDAQ	FBNC	Tue, Sep 24, 2019	36.72	36.72	35.79	35.93
5932	NASDAQ	FBNC	Mon, Sep 23, 2019	36.64	36.74	36.16	36.63
5931	NASDAQ	FBNC	Fri, Sep 20, 2019	36.61	37.14	36.29	36.73
5930	NASDAQ	FBNC	Thu, Sep 19, 2019	37.18	37.50	36.58	36.62
5929	NASDAQ	FBNC	Wed, Sep 18, 2019	37.01	37.30	36.57	37.18
5928	NASDAQ	FBNC	Tue, Sep 17, 2019	36.88	36.98	36.27	36.94
5927	NASDAQ	FBNC	Mon, Sep 16, 2019	36.92	37.47	36.70	37.12
5926	NASDAQ	FBNC	Fri, Sep 13, 2019	36.99	37.50	36.71	37.15
5925	NASDAQ	FBNC	Thu, Sep 12, 2019	35.99	36.94	35.90	36.70
5924	NASDAQ	FBNC	Wed, Sep 11, 2019	35.54	36.23	35.16	36.14
5923	NASDAQ	FBNC	Tue, Sep 10, 2019	35.43	35.90	35.31	35.66
5922	NASDAQ	FBNC	Mon, Sep 9, 2019	34.72	35.55	34.56	35.37
5921	NASDAQ	FBNC	Fri, Sep 6, 2019	34.90	35.07	34.37	34.53
5920	NASDAQ	FBNC	Thu, Sep 5, 2019	34.95	35.60	34.81	34.89
5919	NASDAQ	FBNC	Wed, Sep 4, 2019	34.95	34.95	34.24	34.44
5918	NASDAQ	FBNC	Tue, Sep 3, 2019	34.95	34.97	34.28	34.54
5917	NASDAQ	FBNC	Fri, Aug 30, 2019	35.41	35.59	35.06	35.22
5916	NASDAQ	FBNC	Thu, Aug 29, 2019	35.05	35.57	35.05	35.18
5915	NASDAQ	FBNC	Wed, Aug 28, 2019	34.52	35.41	34.52	35.01
5914	NASDAQ	FBNC	Tue, Aug 27, 2019	35.47	35.47	34.60	34.71
5913	NASDAQ	FBNC	Mon, Aug 26, 2019	35.06	35.31	34.75	35.25
5912	NASDAQ	FBNC	Fri, Aug 23, 2019	35.52	36.00	34.65	34.73
5911	NASDAQ	FBNC	Thu, Aug 22, 2019	36.27	36.27	35.69	35.82
5910	NASDAQ	FBNC	Wed, Aug 21, 2019	36.00	36.21	35.80	36.03
5909	NASDAQ	FBNC	Tue, Aug 20, 2019	36.63	36.63	35.66	35.77
5908	NASDAQ	FBNC	Mon, Aug 19, 2019	36.82	36.99	36.10	36.80
5907	NASDAQ	FBNC	Fri, Aug 16, 2019	35.55	36.37	35.55	36.32
5906	NASDAQ	FBNC	Thu, Aug 15, 2019	35.52	35.86	35.06	35.39
5905	NASDAQ	FBNC	Wed, Aug 14, 2019	35.54	35.75	35.25	35.49
5904	NASDAQ	FBNC	Tue, Aug 13, 2019	35.65	36.48	35.65	36.12
5903	NASDAQ	FBNC	Mon, Aug 12, 2019	35.65	35.86	35.55	35.81
5902	NASDAQ	FBNC	Fri, Aug 9, 2019	36.08	36.35	35.80	36.03
5901	NASDAQ	FBNC	Thu, Aug 8, 2019	35.37	36.30	35.31	36.19
5900	NASDAQ	FBNC	Wed, Aug 7, 2019	34.87	35.38	34.52	35.15
5899	NASDAQ	FBNC	Tue, Aug 6, 2019	34.76	35.34	34.43	35.27
5898	NASDAQ	FBNC	Mon, Aug 5, 2019	35.24	35.48	34.13	34.67
5897	NASDAQ	FBNC	Fri, Aug 2, 2019	35.99	36.18	35.35	35.73
5896	NASDAQ	FBNC	Thu, Aug 1, 2019	36.89	37.47	36.08	36.18
5895	NASDAQ	FBNC	Wed, Jul 31, 2019	37.13	37.53	36.65	36.94
5894	NASDAQ	FBNC	Tue, Jul 30, 2019	36.36	37.33	36.28	37.27
5893	NASDAQ	FBNC	Mon, Jul 29, 2019	37.52	37.58	36.56	36.72
5892	NASDAQ	FBNC	Fri, Jul 26, 2019	36.50	37.65	36.43	37.53
5891	NASDAQ	FBNC	Thu, Jul 25, 2019	36.59	37.18	35.66	36.43
5890	NASDAQ	FBNC	Wed, Jul 24, 2019	34.72	35.73	34.32	35.59
5889	NASDAQ	FBNC	Tue, Jul 23, 2019	34.97	35.15	34.59	34.92
5888	NASDAQ	FBNC	Mon, Jul 22, 2019	35.10	35.22	34.66	34.91
5887	NASDAQ	FBNC	Fri, Jul 19, 2019	35.00	36.43	34.95	35.18
5886	NASDAQ	FBNC	Thu, Jul 18, 2019	35.01	35.22	34.79	35.12
5885	NASDAQ	FBNC	Wed, Jul 17, 2019	35.30	35.31	34.88	34.89
5884	NASDAQ	FBNC	Tue, Jul 16, 2019	35.44	35.78	35.29	35.36
5883	NASDAQ	FBNC	Mon, Jul 15, 2019	36.31	36.31	35.31	35.43
5882	NASDAQ	FBNC	Fri, Jul 12, 2019	35.59	36.34	35.55	36.12
5881	NASDAQ	FBNC	Thu, Jul 11, 2019	35.65	35.73	35.36	35.56
5880	NASDAQ	FBNC	Wed, Jul 10, 2019	35.88	36.12	35.61	35.67
5879	NASDAQ	FBNC	Tue, Jul 9, 2019	35.99	36.35	35.67	36.06
5878	NASDAQ	FBNC	Mon, Jul 8, 2019	36.48	36.68	36.03	36.23
5877	NASDAQ	FBNC	Fri, Jul 5, 2019	36.58	36.90	36.58	36.71
5876	NASDAQ	FBNC	Wed, Jul 3, 2019	36.45	36.61	36.22	36.49
5875	NASDAQ	FBNC	Tue, Jul 2, 2019	36.82	36.83	35.97	36.29
5874	NASDAQ	FBNC	Mon, Jul 1, 2019	36.67	36.96	36.46	36.95
5873	NASDAQ	FBNC	Fri, Jun 28, 2019	36.26	36.59	36.07	36.42
5872	NASDAQ	FBNC	Thu, Jun 27, 2019	35.45	36.10	35.45	36.10
5871	NASDAQ	FBNC	Wed, Jun 26, 2019	35.65	36.17	35.56	35.67
5870	NASDAQ	FBNC	Tue, Jun 25, 2019	35.97	36.06	33.99	35.65
5869	NASDAQ	FBNC	Mon, Jun 24, 2019	35.63	36.49	35.63	36.00
5868	NASDAQ	FBNC	Fri, Jun 21, 2019	35.91	36.45	35.73	35.80
5867	NASDAQ	FBNC	Thu, Jun 20, 2019	36.67	36.82	35.99	36.02
5866	NASDAQ	FBNC	Wed, Jun 19, 2019	36.21	36.65	36.12	36.40
5865	NASDAQ	FBNC	Tue, Jun 18, 2019	36.00	36.75	36.00	36.32
5864	NASDAQ	FBNC	Mon, Jun 17, 2019	36.17	36.39	35.89	35.98
5863	NASDAQ	FBNC	Fri, Jun 14, 2019	36.29	36.38	36.09	36.19
5862	NASDAQ	FBNC	Thu, Jun 13, 2019	36.20	36.45	36.10	36.41
5861	NASDAQ	FBNC	Wed, Jun 12, 2019	36.25	36.47	35.99	36.04
5860	NASDAQ	FBNC	Tue, Jun 11, 2019	36.43	36.64	35.99	36.29
5859	NASDAQ	FBNC	Mon, Jun 10, 2019	36.06	36.67	36.03	36.19
5858	NASDAQ	FBNC	Fri, Jun 7, 2019	35.89	36.20	35.62	35.88
5857	NASDAQ	FBNC	Thu, Jun 6, 2019	36.02	36.09	35.56	36.04
5856	NASDAQ	FBNC	Wed, Jun 5, 2019	36.20	36.26	35.77	35.98
5855	NASDAQ	FBNC	Tue, Jun 4, 2019	36.10	36.44	35.99	36.30
5854	NASDAQ	FBNC	Mon, Jun 3, 2019	35.36	35.93	35.17	35.76
5853	NASDAQ	FBNC	Fri, May 31, 2019	35.31	35.68	35.16	35.41
5852	NASDAQ	FBNC	Thu, May 30, 2019	36.46	36.63	35.38	35.70
5851	NASDAQ	FBNC	Wed, May 29, 2019	35.93	36.56	35.85	36.37
5850	NASDAQ	FBNC	Tue, May 28, 2019	36.27	36.29	36.06	36.13
5849	NASDAQ	FBNC	Fri, May 24, 2019	35.98	36.42	35.95	36.34
5848	NASDAQ	FBNC	Thu, May 23, 2019	36.13	36.13	35.44	35.77
5847	NASDAQ	FBNC	Wed, May 22, 2019	36.55	36.72	35.99	36.41
5846	NASDAQ	FBNC	Tue, May 21, 2019	36.76	36.89	36.44	36.63
5845	NASDAQ	FBNC	Mon, May 20, 2019	36.38	37.17	36.17	36.67
5844	NASDAQ	FBNC	Fri, May 17, 2019	36.62	37.12	36.44	36.55
5843	NASDAQ	FBNC	Thu, May 16, 2019	36.94	37.45	36.84	36.84
5842	NASDAQ	FBNC	Wed, May 15, 2019	36.80	36.89	36.34	36.79
5841	NASDAQ	FBNC	Tue, May 14, 2019	36.60	37.20	36.28	37.08
5840	NASDAQ	FBNC	Mon, May 13, 2019	37.22	37.41	36.26	36.40
5839	NASDAQ	FBNC	Fri, May 10, 2019	37.65	37.74	37.13	37.73
5838	NASDAQ	FBNC	Thu, May 9, 2019	37.45	38.01	37.17	37.73
5837	NASDAQ	FBNC	Wed, May 8, 2019	38.24	38.35	37.60	37.65
5836	NASDAQ	FBNC	Tue, May 7, 2019	39.00	39.01	38.27	38.41
5835	NASDAQ	FBNC	Mon, May 6, 2019	38.71	39.49	38.48	39.28
5834	NASDAQ	FBNC	Fri, May 3, 2019	38.22	39.23	38.08	39.18
5833	NASDAQ	FBNC	Thu, May 2, 2019	38.08	38.72	37.86	38.03
5832	NASDAQ	FBNC	Wed, May 1, 2019	38.03	38.46	37.53	38.08
5831	NASDAQ	FBNC	Tue, Apr 30, 2019	38.19	38.37	37.85	37.91
5830	NASDAQ	FBNC	Mon, Apr 29, 2019	38.26	38.96	38.16	38.22
5829	NASDAQ	FBNC	Fri, Apr 26, 2019	37.54	38.32	37.10	38.12
5828	NASDAQ	FBNC	Thu, Apr 25, 2019	37.52	37.69	36.73	37.41
5827	NASDAQ	FBNC	Wed, Apr 24, 2019	36.66	37.79	35.94	37.36
5826	NASDAQ	FBNC	Tue, Apr 23, 2019	35.96	36.64	35.86	36.56
5825	NASDAQ	FBNC	Mon, Apr 22, 2019	36.50	36.52	35.85	36.11
5824	NASDAQ	FBNC	Thu, Apr 18, 2019	36.51	36.77	36.20	36.49
5823	NASDAQ	FBNC	Wed, Apr 17, 2019	36.65	36.76	36.33	36.68
5822	NASDAQ	FBNC	Tue, Apr 16, 2019	36.11	36.64	36.05	36.61
5821	NASDAQ	FBNC	Mon, Apr 15, 2019	36.63	36.73	35.92	36.09
5820	NASDAQ	FBNC	Fri, Apr 12, 2019	36.82	36.97	36.15	36.63
5819	NASDAQ	FBNC	Thu, Apr 11, 2019	36.35	36.64	36.18	36.53
5818	NASDAQ	FBNC	Wed, Apr 10, 2019	35.86	36.36	35.57	36.35
5817	NASDAQ	FBNC	Tue, Apr 9, 2019	36.21	36.40	35.64	35.87
5816	NASDAQ	FBNC	Mon, Apr 8, 2019	36.21	36.39	36.08	36.32
5815	NASDAQ	FBNC	Fri, Apr 5, 2019	35.99	36.34	35.72	36.25
5814	NASDAQ	FBNC	Thu, Apr 4, 2019	35.43	36.00	35.31	35.98
5813	NASDAQ	FBNC	Wed, Apr 3, 2019	35.65	35.85	35.26	35.42
5812	NASDAQ	FBNC	Tue, Apr 2, 2019	35.54	35.64	35.11	35.35
5811	NASDAQ	FBNC	Mon, Apr 1, 2019	35.05	35.64	34.97	35.51
5810	NASDAQ	FBNC	Fri, Mar 29, 2019	34.96	35.06	34.20	34.76
5809	NASDAQ	FBNC	Thu, Mar 28, 2019	34.49	34.77	33.95	34.74
5808	NASDAQ	FBNC	Wed, Mar 27, 2019	34.75	35.01	34.17	34.49
5807	NASDAQ	FBNC	Tue, Mar 26, 2019	34.31	34.79	34.07	34.74
5806	NASDAQ	FBNC	Mon, Mar 25, 2019	33.91	34.58	33.67	34.13
5805	NASDAQ	FBNC	Fri, Mar 22, 2019	35.15	35.29	33.34	33.51
5804	NASDAQ	FBNC	Thu, Mar 21, 2019	35.43	36.08	35.16	35.18
5803	NASDAQ	FBNC	Wed, Mar 20, 2019	36.24	36.56	35.61	35.66
5802	NASDAQ	FBNC	Tue, Mar 19, 2019	37.64	37.64	36.36	36.38
5801	NASDAQ	FBNC	Mon, Mar 18, 2019	37.40	37.78	37.02	37.45
5800	NASDAQ	FBNC	Fri, Mar 15, 2019	37.46	37.82	37.28	37.34
5799	NASDAQ	FBNC	Thu, Mar 14, 2019	37.50	37.60	37.39	37.46
5798	NASDAQ	FBNC	Wed, Mar 13, 2019	37.51	37.86	37.41	37.54
5797	NASDAQ	FBNC	Tue, Mar 12, 2019	37.78	38.15	37.32	37.43
5796	NASDAQ	FBNC	Mon, Mar 11, 2019	37.39	38.06	37.39	37.76
5795	NASDAQ	FBNC	Fri, Mar 8, 2019	36.88	37.58	36.88	37.38
5794	NASDAQ	FBNC	Thu, Mar 7, 2019	37.69	37.69	36.93	37.03
5793	NASDAQ	FBNC	Wed, Mar 6, 2019	38.69	38.88	37.69	37.78
5792	NASDAQ	FBNC	Tue, Mar 5, 2019	38.79	38.96	38.50	38.71
5791	NASDAQ	FBNC	Mon, Mar 4, 2019	39.11	39.32	38.69	38.81
5790	NASDAQ	FBNC	Fri, Mar 1, 2019	39.38	39.38	38.73	39.17
5789	NASDAQ	FBNC	Thu, Feb 28, 2019	39.21	39.34	38.99	39.19
5788	NASDAQ	FBNC	Wed, Feb 27, 2019	39.12	39.25	38.94	39.15
5787	NASDAQ	FBNC	Tue, Feb 26, 2019	39.59	39.61	38.98	39.00
5786	NASDAQ	FBNC	Mon, Feb 25, 2019	39.46	39.82	39.41	39.70
5785	NASDAQ	FBNC	Fri, Feb 22, 2019	38.99	39.27	38.88	39.27
5784	NASDAQ	FBNC	Thu, Feb 21, 2019	39.10	39.11	38.59	38.98
5783	NASDAQ	FBNC	Wed, Feb 20, 2019	38.91	39.20	38.62	39.11
5782	NASDAQ	FBNC	Tue, Feb 19, 2019	38.31	38.99	38.31	38.92
5781	NASDAQ	FBNC	Fri, Feb 15, 2019	37.96	38.74	37.77	38.54
5780	NASDAQ	FBNC	Thu, Feb 14, 2019	38.09	38.09	37.67	37.76
5779	NASDAQ	FBNC	Wed, Feb 13, 2019	38.21	38.39	38.01	38.25
5778	NASDAQ	FBNC	Tue, Feb 12, 2019	38.05	38.50	37.75	38.20
5777	NASDAQ	FBNC	Mon, Feb 11, 2019	37.78	38.00	37.59	37.92
5776	NASDAQ	FBNC	Fri, Feb 8, 2019	37.64	37.81	37.18	37.61
5775	NASDAQ	FBNC	Thu, Feb 7, 2019	37.85	38.06	37.41	37.73
5774	NASDAQ	FBNC	Wed, Feb 6, 2019	37.17	37.76	37.11	37.75
5773	NASDAQ	FBNC	Tue, Feb 5, 2019	37.49	37.62	36.95	37.20
5772	NASDAQ	FBNC	Mon, Feb 4, 2019	37.08	37.47	36.92	37.42
5771	NASDAQ	FBNC	Fri, Feb 1, 2019	36.96	37.30	36.56	37.04
5770	NASDAQ	FBNC	Thu, Jan 31, 2019	37.05	37.21	36.28	36.77
5769	NASDAQ	FBNC	Wed, Jan 30, 2019	37.86	37.86	37.15	37.22
5768	NASDAQ	FBNC	Tue, Jan 29, 2019	37.70	38.00	37.43	37.74
5767	NASDAQ	FBNC	Mon, Jan 28, 2019	37.90	38.31	37.27	37.51
5766	NASDAQ	FBNC	Fri, Jan 25, 2019	37.32	38.51	37.15	38.03
5765	NASDAQ	FBNC	Thu, Jan 24, 2019	36.64	37.92	35.55	36.99
5764	NASDAQ	FBNC	Wed, Jan 23, 2019	35.99	36.36	35.53	35.63
5763	NASDAQ	FBNC	Tue, Jan 22, 2019	36.04	36.28	35.83	35.92
5762	NASDAQ	FBNC	Fri, Jan 18, 2019	35.84	36.30	35.75	36.16
5761	NASDAQ	FBNC	Thu, Jan 17, 2019	35.54	35.91	35.45	35.83
5760	NASDAQ	FBNC	Wed, Jan 16, 2019	35.13	35.74	35.13	35.70
5759	NASDAQ	FBNC	Tue, Jan 15, 2019	34.79	35.19	34.41	34.99
5758	NASDAQ	FBNC	Mon, Jan 14, 2019	33.96	35.19	33.90	34.78
5757	NASDAQ	FBNC	Fri, Jan 11, 2019	33.62	34.33	33.51	34.24
5756	NASDAQ	FBNC	Thu, Jan 10, 2019	33.64	34.10	33.47	33.82
5755	NASDAQ	FBNC	Wed, Jan 9, 2019	33.80	34.79	33.49	33.81
5754	NASDAQ	FBNC	Tue, Jan 8, 2019	33.50	33.93	33.17	33.81
5753	NASDAQ	FBNC	Mon, Jan 7, 2019	32.65	33.47	32.42	33.27
5752	NASDAQ	FBNC	Fri, Jan 4, 2019	32.47	33.24	31.81	32.88
5751	NASDAQ	FBNC	Thu, Jan 3, 2019	32.64	32.78	32.04	32.07
5750	NASDAQ	FBNC	Wed, Jan 2, 2019	32.32	32.97	31.22	32.80
5749	NASDAQ	FBNC	Mon, Dec 31, 2018	32.58	32.76	32.17	32.66
5748	NASDAQ	FBNC	Fri, Dec 28, 2018	32.38	33.00	31.87	32.57
5747	NASDAQ	FBNC	Thu, Dec 27, 2018	32.17	32.64	30.50	32.35
5746	NASDAQ	FBNC	Wed, Dec 26, 2018	31.20	32.73	31.03	32.62
5745	NASDAQ	FBNC	Mon, Dec 24, 2018	31.79	32.18	31.10	31.10
5744	NASDAQ	FBNC	Fri, Dec 21, 2018	32.21	32.80	31.37	31.89
5743	NASDAQ	FBNC	Thu, Dec 20, 2018	31.84	32.45	31.22	32.14
5742	NASDAQ	FBNC	Wed, Dec 19, 2018	33.09	33.28	31.82	31.93
5741	NASDAQ	FBNC	Tue, Dec 18, 2018	33.63	33.88	32.93	33.15
5740	NASDAQ	FBNC	Mon, Dec 17, 2018	33.57	34.42	33.17	33.38
5739	NASDAQ	FBNC	Fri, Dec 14, 2018	34.35	34.99	33.71	33.75
5738	NASDAQ	FBNC	Thu, Dec 13, 2018	35.33	35.82	34.43	34.62
5737	NASDAQ	FBNC	Wed, Dec 12, 2018	35.16	35.76	34.98	35.32
5736	NASDAQ	FBNC	Tue, Dec 11, 2018	35.44	35.78	34.68	34.83
5735	NASDAQ	FBNC	Mon, Dec 10, 2018	35.74	35.74	34.93	35.05
5734	NASDAQ	FBNC	Fri, Dec 7, 2018	35.99	36.64	35.46	35.73
5733	NASDAQ	FBNC	Thu, Dec 6, 2018	36.19	38.01	34.78	35.99
5732	NASDAQ	FBNC	Tue, Dec 4, 2018	39.00	39.36	36.61	36.77
5731	NASDAQ	FBNC	Mon, Dec 3, 2018	40.16	40.47	39.14	39.51
5730	NASDAQ	FBNC	Fri, Nov 30, 2018	39.70	40.11	39.64	40.02
5729	NASDAQ	FBNC	Thu, Nov 29, 2018	39.81	40.10	39.43	39.72
5728	NASDAQ	FBNC	Wed, Nov 28, 2018	39.50	40.24	38.85	40.06
5727	NASDAQ	FBNC	Tue, Nov 27, 2018	39.44	39.57	39.13	39.42
5726	NASDAQ	FBNC	Mon, Nov 26, 2018	39.83	40.03	39.34	39.68
5725	NASDAQ	FBNC	Fri, Nov 23, 2018	38.91	39.74	38.18	39.49
5724	NASDAQ	FBNC	Wed, Nov 21, 2018	39.18	39.78	39.00	39.15
5723	NASDAQ	FBNC	Tue, Nov 20, 2018	39.21	39.65	38.79	39.17
5722	NASDAQ	FBNC	Mon, Nov 19, 2018	39.34	39.79	39.00	39.52
5721	NASDAQ	FBNC	Fri, Nov 16, 2018	38.73	39.52	38.54	39.35
5720	NASDAQ	FBNC	Thu, Nov 15, 2018	37.86	39.11	37.36	39.11
5719	NASDAQ	FBNC	Wed, Nov 14, 2018	39.06	39.25	37.86	38.06
5718	NASDAQ	FBNC	Tue, Nov 13, 2018	38.20	39.15	38.20	38.85
5717	NASDAQ	FBNC	Mon, Nov 12, 2018	38.10	38.63	37.96	38.19
5716	NASDAQ	FBNC	Fri, Nov 9, 2018	38.73	38.73	37.98	38.10
5715	NASDAQ	FBNC	Thu, Nov 8, 2018	38.81	39.24	38.65	38.79
5714	NASDAQ	FBNC	Wed, Nov 7, 2018	38.54	38.99	38.07	38.94
5713	NASDAQ	FBNC	Tue, Nov 6, 2018	37.95	38.55	37.01	38.50
5712	NASDAQ	FBNC	Mon, Nov 5, 2018	37.69	38.10	37.48	37.92
5711	NASDAQ	FBNC	Fri, Nov 2, 2018	37.41	37.82	37.20	37.66
5710	NASDAQ	FBNC	Thu, Nov 1, 2018	36.89	37.44	36.63	37.36
5709	NASDAQ	FBNC	Wed, Oct 31, 2018	36.77	37.22	36.17	36.89
5708	NASDAQ	FBNC	Tue, Oct 30, 2018	36.14	36.44	35.86	36.43
5707	NASDAQ	FBNC	Mon, Oct 29, 2018	35.95	36.59	35.52	36.15
5706	NASDAQ	FBNC	Fri, Oct 26, 2018	35.16	35.90	34.40	35.50
5705	NASDAQ	FBNC	Thu, Oct 25, 2018	34.86	35.70	34.28	35.55
5704	NASDAQ	FBNC	Wed, Oct 24, 2018	36.58	36.95	34.80	34.86
5703	NASDAQ	FBNC	Tue, Oct 23, 2018	37.10	37.50	36.50	36.92
5702	NASDAQ	FBNC	Mon, Oct 22, 2018	39.45	39.65	37.39	37.79
5701	NASDAQ	FBNC	Fri, Oct 19, 2018	39.43	39.94	38.66	39.44
5700	NASDAQ	FBNC	Thu, Oct 18, 2018	39.72	39.98	39.51	39.55
5699	NASDAQ	FBNC	Wed, Oct 17, 2018	39.64	39.92	39.04	39.68
5698	NASDAQ	FBNC	Tue, Oct 16, 2018	39.28	39.84	38.47	39.76
5697	NASDAQ	FBNC	Mon, Oct 15, 2018	39.12	39.50	38.80	39.23
5696	NASDAQ	FBNC	Fri, Oct 12, 2018	40.98	40.98	38.44	39.12
5695	NASDAQ	FBNC	Thu, Oct 11, 2018	41.07	41.34	40.66	40.71
5694	NASDAQ	FBNC	Wed, Oct 10, 2018	41.35	41.74	41.11	41.25
5693	NASDAQ	FBNC	Tue, Oct 9, 2018	41.08	41.45	41.04	41.23
5692	NASDAQ	FBNC	Mon, Oct 8, 2018	40.20	41.38	40.20	41.22
5691	NASDAQ	FBNC	Fri, Oct 5, 2018	40.36	40.51	39.92	40.12
5690	NASDAQ	FBNC	Thu, Oct 4, 2018	40.07	40.61	40.07	40.23
5689	NASDAQ	FBNC	Wed, Oct 3, 2018	39.20	40.10	38.79	40.03
5688	NASDAQ	FBNC	Tue, Oct 2, 2018	39.35	39.35	38.70	39.00
5687	NASDAQ	FBNC	Mon, Oct 1, 2018	40.62	40.83	39.30	39.43
5686	NASDAQ	FBNC	Fri, Sep 28, 2018	39.80	40.54	39.80	40.51
5685	NASDAQ	FBNC	Thu, Sep 27, 2018	39.60	40.02	39.32	39.93
5684	NASDAQ	FBNC	Wed, Sep 26, 2018	40.32	40.45	39.66	39.70
5683	NASDAQ	FBNC	Tue, Sep 25, 2018	40.24	40.69	39.89	40.25
5682	NASDAQ	FBNC	Mon, Sep 24, 2018	40.51	40.61	39.86	40.16
5681	NASDAQ	FBNC	Fri, Sep 21, 2018	40.54	41.17	40.35	40.67
5680	NASDAQ	FBNC	Thu, Sep 20, 2018	40.00	40.91	39.94	40.57
5679	NASDAQ	FBNC	Wed, Sep 19, 2018	39.55	39.98	39.55	39.74
5678	NASDAQ	FBNC	Tue, Sep 18, 2018	39.78	39.88	39.54	39.55
5677	NASDAQ	FBNC	Mon, Sep 17, 2018	40.00	40.00	39.65	39.70
5676	NASDAQ	FBNC	Fri, Sep 14, 2018	39.94	40.36	39.58	40.10
5675	NASDAQ	FBNC	Thu, Sep 13, 2018	40.47	40.89	39.79	39.91
5674	NASDAQ	FBNC	Wed, Sep 12, 2018	41.31	41.33	40.40	40.58
5673	NASDAQ	FBNC	Tue, Sep 11, 2018	41.31	41.64	41.21	41.30
5672	NASDAQ	FBNC	Mon, Sep 10, 2018	41.75	41.90	41.38	41.41
5671	NASDAQ	FBNC	Fri, Sep 7, 2018	41.70	41.77	41.40	41.75
5670	NASDAQ	FBNC	Thu, Sep 6, 2018	41.85	42.05	41.62	41.64
5669	NASDAQ	FBNC	Wed, Sep 5, 2018	41.83	42.10	41.74	41.91
5668	NASDAQ	FBNC	Tue, Sep 4, 2018	41.61	42.16	41.57	41.84
5667	NASDAQ	FBNC	Fri, Aug 31, 2018	41.33	41.84	41.32	41.72
5666	NASDAQ	FBNC	Thu, Aug 30, 2018	41.55	41.80	41.32	41.55
5665	NASDAQ	FBNC	Wed, Aug 29, 2018	41.92	41.92	41.31	41.61
5664	NASDAQ	FBNC	Tue, Aug 28, 2018	42.55	42.60	41.80	41.85
5663	NASDAQ	FBNC	Mon, Aug 27, 2018	42.99	43.13	42.37	42.40
5662	NASDAQ	FBNC	Fri, Aug 24, 2018	42.93	43.02	42.71	42.84
5661	NASDAQ	FBNC	Thu, Aug 23, 2018	42.93	43.00	42.75	42.90
5660	NASDAQ	FBNC	Wed, Aug 22, 2018	42.86	43.00	42.54	42.96
5659	NASDAQ	FBNC	Tue, Aug 21, 2018	42.41	43.14	42.31	42.90
5658	NASDAQ	FBNC	Mon, Aug 20, 2018	42.33	42.49	42.12	42.40
5657	NASDAQ	FBNC	Fri, Aug 17, 2018	42.08	42.46	42.07	42.33
5656	NASDAQ	FBNC	Thu, Aug 16, 2018	41.29	42.27	41.29	42.25
5655	NASDAQ	FBNC	Wed, Aug 15, 2018	41.56	41.74	41.07	41.15
5654	NASDAQ	FBNC	Tue, Aug 14, 2018	41.33	41.87	40.99	41.73
5653	NASDAQ	FBNC	Mon, Aug 13, 2018	41.27	41.65	41.02	41.22
5652	NASDAQ	FBNC	Fri, Aug 10, 2018	41.13	41.49	40.75	41.34
5651	NASDAQ	FBNC	Thu, Aug 9, 2018	41.50	41.85	41.25	41.34
5650	NASDAQ	FBNC	Wed, Aug 8, 2018	41.20	41.66	41.04	41.48
5649	NASDAQ	FBNC	Tue, Aug 7, 2018	41.66	41.88	41.26	41.30
5648	NASDAQ	FBNC	Mon, Aug 6, 2018	41.50	41.75	40.95	41.51
5647	NASDAQ	FBNC	Fri, Aug 3, 2018	42.45	42.50	41.34	41.54
5646	NASDAQ	FBNC	Thu, Aug 2, 2018	41.61	42.50	41.55	42.44
5645	NASDAQ	FBNC	Wed, Aug 1, 2018	41.52	42.05	41.39	41.83
5644	NASDAQ	FBNC	Tue, Jul 31, 2018	41.64	41.83	41.00	41.42
5643	NASDAQ	FBNC	Mon, Jul 30, 2018	41.85	42.31	41.43	41.48
5642	NASDAQ	FBNC	Fri, Jul 27, 2018	42.65	43.10	41.73	41.94
5641	NASDAQ	FBNC	Thu, Jul 26, 2018	42.39	43.05	42.29	42.54
5640	NASDAQ	FBNC	Wed, Jul 25, 2018	42.35	43.13	41.77	42.92
5639	NASDAQ	FBNC	Tue, Jul 24, 2018	41.77	41.86	41.12	41.47
5638	NASDAQ	FBNC	Mon, Jul 23, 2018	41.18	41.99	41.18	41.80
5637	NASDAQ	FBNC	Fri, Jul 20, 2018	41.08	41.52	40.91	41.23
5636	NASDAQ	FBNC	Thu, Jul 19, 2018	40.88	41.19	40.61	41.09
5635	NASDAQ	FBNC	Wed, Jul 18, 2018	40.59	40.99	40.54	40.90
5634	NASDAQ	FBNC	Tue, Jul 17, 2018	40.85	41.23	40.69	40.71
5633	NASDAQ	FBNC	Mon, Jul 16, 2018	40.44	41.05	40.28	40.92
5632	NASDAQ	FBNC	Fri, Jul 13, 2018	40.84	41.09	40.43	40.45
5631	NASDAQ	FBNC	Thu, Jul 12, 2018	41.69	41.69	40.81	41.03
5630	NASDAQ	FBNC	Wed, Jul 11, 2018	41.22	41.69	41.21	41.41
5629	NASDAQ	FBNC	Tue, Jul 10, 2018	41.75	42.17	41.22	41.24
5628	NASDAQ	FBNC	Mon, Jul 9, 2018	41.71	42.64	41.71	42.41
5627	NASDAQ	FBNC	Fri, Jul 6, 2018	41.47	41.81	41.39	41.70
5626	NASDAQ	FBNC	Thu, Jul 5, 2018	41.50	41.71	41.32	41.40
5625	NASDAQ	FBNC	Tue, Jul 3, 2018	41.28	41.51	41.14	41.17
5624	NASDAQ	FBNC	Mon, Jul 2, 2018	40.67	41.51	40.67	41.14
5623	NASDAQ	FBNC	Fri, Jun 29, 2018	41.17	41.74	40.87	40.91
5622	NASDAQ	FBNC	Thu, Jun 28, 2018	41.07	41.57	40.96	41.01
5621	NASDAQ	FBNC	Wed, Jun 27, 2018	42.13	42.13	41.11	41.13
5620	NASDAQ	FBNC	Tue, Jun 26, 2018	41.78	42.29	41.35	42.21
5619	NASDAQ	FBNC	Mon, Jun 25, 2018	41.75	41.79	41.20	41.68
5618	NASDAQ	FBNC	Fri, Jun 22, 2018	42.51	42.60	41.60	41.80
5617	NASDAQ	FBNC	Thu, Jun 21, 2018	42.60	42.86	42.17	42.31
5616	NASDAQ	FBNC	Wed, Jun 20, 2018	42.47	42.75	42.30	42.61
5615	NASDAQ	FBNC	Tue, Jun 19, 2018	41.56	42.70	41.56	42.48
5614	NASDAQ	FBNC	Mon, Jun 18, 2018	41.66	42.16	41.22	41.83
5613	NASDAQ	FBNC	Fri, Jun 15, 2018	41.34	41.86	41.13	41.75
5612	NASDAQ	FBNC	Thu, Jun 14, 2018	41.75	41.75	41.27	41.45
5611	NASDAQ	FBNC	Wed, Jun 13, 2018	41.56	41.98	41.37	41.56
5610	NASDAQ	FBNC	Tue, Jun 12, 2018	41.83	41.85	41.35	41.56
5609	NASDAQ	FBNC	Mon, Jun 11, 2018	42.25	42.36	41.72	41.84
5608	NASDAQ	FBNC	Fri, Jun 8, 2018	42.34	42.65	41.30	42.26
5607	NASDAQ	FBNC	Thu, Jun 7, 2018	42.39	42.94	42.16	42.34
5606	NASDAQ	FBNC	Wed, Jun 6, 2018	42.00	42.69	41.75	42.57
5605	NASDAQ	FBNC	Tue, Jun 5, 2018	42.17	42.25	41.61	41.90
5604	NASDAQ	FBNC	Mon, Jun 4, 2018	42.15	42.39	41.74	42.13
5603	NASDAQ	FBNC	Fri, Jun 1, 2018	41.82	42.27	41.82	41.93
5602	NASDAQ	FBNC	Thu, May 31, 2018	41.77	42.01	41.45	41.61
5601	NASDAQ	FBNC	Wed, May 30, 2018	41.15	41.85	41.06	41.79
5600	NASDAQ	FBNC	Tue, May 29, 2018	40.86	41.12	40.44	40.92
5599	NASDAQ	FBNC	Fri, May 25, 2018	41.12	41.27	40.66	41.13
5598	NASDAQ	FBNC	Thu, May 24, 2018	41.24	41.34	40.81	41.23
5597	NASDAQ	FBNC	Wed, May 23, 2018	41.08	41.53	40.81	41.34
5596	NASDAQ	FBNC	Tue, May 22, 2018	41.35	41.89	41.27	41.27
5595	NASDAQ	FBNC	Mon, May 21, 2018	40.77	41.44	40.75	41.25
5594	NASDAQ	FBNC	Fri, May 18, 2018	41.40	41.51	40.61	40.72
5593	NASDAQ	FBNC	Thu, May 17, 2018	40.74	41.49	40.38	41.19
5592	NASDAQ	FBNC	Wed, May 16, 2018	40.10	40.94	40.10	40.70
5591	NASDAQ	FBNC	Tue, May 15, 2018	39.93	40.55	39.93	40.27
5590	NASDAQ	FBNC	Mon, May 14, 2018	40.35	40.35	39.90	39.93
5589	NASDAQ	FBNC	Fri, May 11, 2018	40.28	40.33	39.85	40.26
5588	NASDAQ	FBNC	Thu, May 10, 2018	40.22	40.52	39.79	40.23
5587	NASDAQ	FBNC	Wed, May 9, 2018	39.64	40.24	39.45	40.09
5586	NASDAQ	FBNC	Tue, May 8, 2018	38.76	39.64	38.76	39.60
5585	NASDAQ	FBNC	Mon, May 7, 2018	38.85	39.41	38.75	38.95
5584	NASDAQ	FBNC	Fri, May 4, 2018	37.96	39.07	37.65	38.79
5583	NASDAQ	FBNC	Thu, May 3, 2018	38.26	38.47	37.72	38.12
5582	NASDAQ	FBNC	Wed, May 2, 2018	38.47	38.77	38.10	38.31
5581	NASDAQ	FBNC	Tue, May 1, 2018	38.16	38.64	37.58	38.38
5580	NASDAQ	FBNC	Mon, Apr 30, 2018	38.86	39.99	38.15	38.15
5579	NASDAQ	FBNC	Fri, Apr 27, 2018	39.33	39.79	38.53	38.69
5578	NASDAQ	FBNC	Thu, Apr 26, 2018	39.15	39.83	38.82	39.28
5577	NASDAQ	FBNC	Wed, Apr 25, 2018	37.99	39.29	37.24	39.10
5576	NASDAQ	FBNC	Tue, Apr 24, 2018	36.95	37.29	36.74	37.04
5575	NASDAQ	FBNC	Mon, Apr 23, 2018	36.73	36.93	36.28	36.86
5574	NASDAQ	FBNC	Fri, Apr 20, 2018	36.20	36.90	36.20	36.66
5573	NASDAQ	FBNC	Thu, Apr 19, 2018	35.77	36.56	35.77	36.35
5572	NASDAQ	FBNC	Wed, Apr 18, 2018	35.92	36.09	35.74	35.82
5571	NASDAQ	FBNC	Tue, Apr 17, 2018	36.77	36.77	35.57	35.79
5570	NASDAQ	FBNC	Mon, Apr 16, 2018	36.19	36.70	35.23	36.57
5569	NASDAQ	FBNC	Fri, Apr 13, 2018	36.61	36.62	35.97	36.06
5568	NASDAQ	FBNC	Thu, Apr 12, 2018	36.38	36.69	36.18	36.47
5567	NASDAQ	FBNC	Wed, Apr 11, 2018	36.22	36.34	35.81	36.14
5566	NASDAQ	FBNC	Tue, Apr 10, 2018	36.19	36.50	35.86	36.33
5565	NASDAQ	FBNC	Mon, Apr 9, 2018	35.77	36.42	35.73	35.87
5564	NASDAQ	FBNC	Fri, Apr 6, 2018	36.40	36.68	35.19	35.62
5563	NASDAQ	FBNC	Thu, Apr 5, 2018	36.24	36.68	35.80	36.63
5562	NASDAQ	FBNC	Wed, Apr 4, 2018	35.11	36.29	35.11	36.14
5561	NASDAQ	FBNC	Tue, Apr 3, 2018	35.26	35.59	35.06	35.59
5560	NASDAQ	FBNC	Mon, Apr 2, 2018	35.64	35.86	34.70	35.11
5559	NASDAQ	FBNC	Thu, Mar 29, 2018	36.16	36.40	35.34	35.65
5558	NASDAQ	FBNC	Wed, Mar 28, 2018	35.56	36.15	35.38	35.95
5557	NASDAQ	FBNC	Tue, Mar 27, 2018	35.89	36.01	35.14	35.58
5556	NASDAQ	FBNC	Mon, Mar 26, 2018	35.48	35.97	35.00	35.88
5555	NASDAQ	FBNC	Fri, Mar 23, 2018	36.07	36.07	35.00	35.05
5554	NASDAQ	FBNC	Thu, Mar 22, 2018	36.82	36.91	35.94	36.03
5553	NASDAQ	FBNC	Wed, Mar 21, 2018	36.94	37.36	36.74	37.08
5552	NASDAQ	FBNC	Tue, Mar 20, 2018	37.18	37.49	36.77	36.84
5551	NASDAQ	FBNC	Mon, Mar 19, 2018	37.10	37.33	36.67	37.24
5550	NASDAQ	FBNC	Fri, Mar 16, 2018	37.01	37.54	36.94	37.23
5549	NASDAQ	FBNC	Thu, Mar 15, 2018	36.85	37.18	36.30	37.06
5548	NASDAQ	FBNC	Wed, Mar 14, 2018	37.53	37.65	36.64	36.69
5547	NASDAQ	FBNC	Tue, Mar 13, 2018	37.49	37.85	37.31	37.49
5546	NASDAQ	FBNC	Mon, Mar 12, 2018	37.27	37.50	36.78	37.43
5545	NASDAQ	FBNC	Fri, Mar 9, 2018	36.53	37.24	36.21	37.19
5544	NASDAQ	FBNC	Thu, Mar 8, 2018	36.64	36.64	36.01	36.27
5543	NASDAQ	FBNC	Wed, Mar 7, 2018	35.98	36.65	35.97	36.52
5542	NASDAQ	FBNC	Tue, Mar 6, 2018	35.75	36.26	35.41	36.19
5541	NASDAQ	FBNC	Mon, Mar 5, 2018	34.75	35.81	34.46	35.59
5540	NASDAQ	FBNC	Fri, Mar 2, 2018	34.31	35.09	34.14	34.90
5539	NASDAQ	FBNC	Thu, Mar 1, 2018	34.56	34.70	34.41	34.53
5538	NASDAQ	FBNC	Wed, Feb 28, 2018	35.13	35.33	34.58	34.63
5537	NASDAQ	FBNC	Tue, Feb 27, 2018	35.70	36.08	35.05	35.06
5536	NASDAQ	FBNC	Mon, Feb 26, 2018	35.76	36.00	35.52	35.71
5535	NASDAQ	FBNC	Fri, Feb 23, 2018	35.54	35.72	35.40	35.72
5534	NASDAQ	FBNC	Thu, Feb 22, 2018	35.87	35.95	35.32	35.38
5533	NASDAQ	FBNC	Wed, Feb 21, 2018	35.61	36.09	35.00	35.79
5532	NASDAQ	FBNC	Tue, Feb 20, 2018	35.85	36.32	35.45	35.58
5531	NASDAQ	FBNC	Fri, Feb 16, 2018	35.38	36.10	35.38	36.02
5530	NASDAQ	FBNC	Thu, Feb 15, 2018	35.61	35.84	35.45	35.52
5529	NASDAQ	FBNC	Wed, Feb 14, 2018	34.57	35.50	34.57	35.43
5528	NASDAQ	FBNC	Tue, Feb 13, 2018	34.64	35.02	34.58	34.83
5527	NASDAQ	FBNC	Mon, Feb 12, 2018	34.85	35.13	34.48	34.83
5526	NASDAQ	FBNC	Fri, Feb 9, 2018	34.62	34.99	33.88	34.78
5525	NASDAQ	FBNC	Thu, Feb 8, 2018	34.95	35.01	34.31	34.34
5524	NASDAQ	FBNC	Wed, Feb 7, 2018	34.75	35.27	34.51	34.88
5523	NASDAQ	FBNC	Tue, Feb 6, 2018	34.93	35.39	34.19	34.94
5522	NASDAQ	FBNC	Mon, Feb 5, 2018	36.54	36.80	35.28	35.29
5521	NASDAQ	FBNC	Fri, Feb 2, 2018	36.77	37.47	36.65	36.91
5520	NASDAQ	FBNC	Thu, Feb 1, 2018	36.44	36.95	35.97	36.95
5519	NASDAQ	FBNC	Wed, Jan 31, 2018	36.60	36.73	36.36	36.40
5518	NASDAQ	FBNC	Tue, Jan 30, 2018	36.20	36.70	36.20	36.50
5517	NASDAQ	FBNC	Mon, Jan 29, 2018	36.30	36.79	36.00	36.30
5516	NASDAQ	FBNC	Fri, Jan 26, 2018	36.53	36.77	36.09	36.23
5515	NASDAQ	FBNC	Thu, Jan 25, 2018	36.82	36.82	36.44	36.52
5514	NASDAQ	FBNC	Wed, Jan 24, 2018	36.72	36.91	36.48	36.50
5513	NASDAQ	FBNC	Tue, Jan 23, 2018	36.72	36.72	36.22	36.63
5512	NASDAQ	FBNC	Mon, Jan 22, 2018	36.81	36.89	36.38	36.73
5511	NASDAQ	FBNC	Fri, Jan 19, 2018	36.12	36.94	36.12	36.93
5510	NASDAQ	FBNC	Thu, Jan 18, 2018	36.88	37.02	36.20	36.23
5509	NASDAQ	FBNC	Wed, Jan 17, 2018	36.78	37.22	36.44	36.95
5508	NASDAQ	FBNC	Tue, Jan 16, 2018	37.13	37.35	36.62	36.64
5507	NASDAQ	FBNC	Fri, Jan 12, 2018	36.90	37.38	36.70	36.97
5506	NASDAQ	FBNC	Thu, Jan 11, 2018	36.18	36.93	36.18	36.80
5505	NASDAQ	FBNC	Wed, Jan 10, 2018	35.78	36.66	35.77	36.16
5504	NASDAQ	FBNC	Tue, Jan 9, 2018	35.76	36.31	35.76	35.78
5503	NASDAQ	FBNC	Mon, Jan 8, 2018	36.23	36.23	35.68	35.68
5502	NASDAQ	FBNC	Fri, Jan 5, 2018	36.31	36.39	35.94	36.23
5501	NASDAQ	FBNC	Thu, Jan 4, 2018	35.81	36.43	35.70	36.08
5500	NASDAQ	FBNC	Wed, Jan 3, 2018	35.68	35.99	35.23	35.51
5499	NASDAQ	FBNC	Tue, Jan 2, 2018	35.28	35.75	35.18	35.68
5498	NASDAQ	FBNC	Fri, Dec 29, 2017	35.84	35.98	35.31	35.31
5497	NASDAQ	FBNC	Thu, Dec 28, 2017	35.50	35.88	35.13	35.68
5496	NASDAQ	FBNC	Wed, Dec 27, 2017	34.97	35.75	34.97	35.49
5495	NASDAQ	FBNC	Tue, Dec 26, 2017	35.50	36.54	35.50	35.72
5494	NASDAQ	FBNC	Fri, Dec 22, 2017	36.70	36.74	36.24	36.26
5493	NASDAQ	FBNC	Thu, Dec 21, 2017	36.28	37.00	36.02	36.78
5492	NASDAQ	FBNC	Wed, Dec 20, 2017	36.32	36.41	35.95	35.99
5491	NASDAQ	FBNC	Tue, Dec 19, 2017	36.55	36.75	36.09	36.19
5490	NASDAQ	FBNC	Mon, Dec 18, 2017	36.98	37.37	36.42	36.54
5489	NASDAQ	FBNC	Fri, Dec 15, 2017	36.00	37.02	36.00	36.73
5488	NASDAQ	FBNC	Thu, Dec 14, 2017	36.85	37.10	35.71	36.14
5487	NASDAQ	FBNC	Wed, Dec 13, 2017	36.98	37.37	36.55	36.62
5486	NASDAQ	FBNC	Tue, Dec 12, 2017	37.04	37.33	36.67	36.95
5485	NASDAQ	FBNC	Mon, Dec 11, 2017	37.45	37.45	36.78	36.79
5484	NASDAQ	FBNC	Fri, Dec 8, 2017	38.40	38.40	36.01	37.48
5483	NASDAQ	FBNC	Thu, Dec 7, 2017	37.72	41.76	37.33	38.05
5482	NASDAQ	FBNC	Wed, Dec 6, 2017	37.82	38.26	36.01	37.73
5481	NASDAQ	FBNC	Tue, Dec 5, 2017	38.30	38.39	37.75	37.90
5480	NASDAQ	FBNC	Mon, Dec 4, 2017	38.31	38.99	37.97	38.28
5479	NASDAQ	FBNC	Fri, Dec 1, 2017	37.88	38.18	36.18	37.83
5478	NASDAQ	FBNC	Thu, Nov 30, 2017	39.02	39.02	37.74	37.90
5477	NASDAQ	FBNC	Wed, Nov 29, 2017	37.42	39.11	37.39	38.82
5476	NASDAQ	FBNC	Tue, Nov 28, 2017	36.63	37.37	36.46	37.28
5475	NASDAQ	FBNC	Mon, Nov 27, 2017	36.66	36.99	36.49	36.57
5474	NASDAQ	FBNC	Fri, Nov 24, 2017	36.61	37.27	36.04	36.64
5473	NASDAQ	FBNC	Wed, Nov 22, 2017	37.15	37.50	36.88	36.91
5472	NASDAQ	FBNC	Tue, Nov 21, 2017	37.00	37.15	36.71	37.15
5471	NASDAQ	FBNC	Mon, Nov 20, 2017	36.30	36.77	36.13	36.73
5470	NASDAQ	FBNC	Fri, Nov 17, 2017	35.96	36.45	35.66	36.30
5469	NASDAQ	FBNC	Thu, Nov 16, 2017	36.41	36.71	36.00	36.07
5468	NASDAQ	FBNC	Wed, Nov 15, 2017	35.34	36.32	35.17	36.08
5467	NASDAQ	FBNC	Tue, Nov 14, 2017	35.03	35.76	35.03	35.59
5466	NASDAQ	FBNC	Mon, Nov 13, 2017	34.68	35.27	34.26	35.17
5465	NASDAQ	FBNC	Fri, Nov 10, 2017	34.64	35.21	34.08	34.76
5464	NASDAQ	FBNC	Thu, Nov 9, 2017	34.95	35.05	34.12	34.65
5463	NASDAQ	FBNC	Wed, Nov 8, 2017	35.60	35.60	34.69	35.27
5462	NASDAQ	FBNC	Tue, Nov 7, 2017	36.65	36.77	35.45	35.80
5461	NASDAQ	FBNC	Mon, Nov 6, 2017	36.83	37.07	36.59	36.77
5460	NASDAQ	FBNC	Fri, Nov 3, 2017	36.96	37.10	36.54	36.84
5459	NASDAQ	FBNC	Thu, Nov 2, 2017	36.55	37.08	36.19	36.96
5458	NASDAQ	FBNC	Wed, Nov 1, 2017	36.98	37.17	36.18	36.43
5457	NASDAQ	FBNC	Tue, Oct 31, 2017	36.52	36.99	36.39	36.70
5456	NASDAQ	FBNC	Mon, Oct 30, 2017	36.95	37.04	36.04	36.47
5455	NASDAQ	FBNC	Fri, Oct 27, 2017	36.78	37.37	36.58	37.20
5454	NASDAQ	FBNC	Thu, Oct 26, 2017	36.49	37.42	36.49	36.71
5453	NASDAQ	FBNC	Wed, Oct 25, 2017	35.98	36.45	35.79	36.25
5452	NASDAQ	FBNC	Tue, Oct 24, 2017	35.41	35.54	35.05	35.08
5451	NASDAQ	FBNC	Mon, Oct 23, 2017	35.60	35.62	35.19	35.27
5450	NASDAQ	FBNC	Fri, Oct 20, 2017	35.88	36.00	35.48	35.59
5449	NASDAQ	FBNC	Thu, Oct 19, 2017	35.44	35.80	35.30	35.64
5448	NASDAQ	FBNC	Wed, Oct 18, 2017	35.57	35.86	35.47	35.58
5447	NASDAQ	FBNC	Tue, Oct 17, 2017	35.83	35.85	35.38	35.44
5446	NASDAQ	FBNC	Mon, Oct 16, 2017	35.40	35.95	35.40	35.84
5445	NASDAQ	FBNC	Fri, Oct 13, 2017	35.35	35.60	34.78	35.45
5444	NASDAQ	FBNC	Thu, Oct 12, 2017	35.44	35.64	35.31	35.42
5443	NASDAQ	FBNC	Wed, Oct 11, 2017	35.28	35.55	35.28	35.40
5442	NASDAQ	FBNC	Tue, Oct 10, 2017	35.50	35.59	35.33	35.48
5441	NASDAQ	FBNC	Mon, Oct 9, 2017	35.32	35.90	35.12	35.50
5440	NASDAQ	FBNC	Fri, Oct 6, 2017	35.32	35.56	35.14	35.38
5439	NASDAQ	FBNC	Thu, Oct 5, 2017	35.28	35.52	35.03	35.24
5438	NASDAQ	FBNC	Wed, Oct 4, 2017	35.60	35.60	34.90	35.01
5437	NASDAQ	FBNC	Tue, Oct 3, 2017	35.31	35.83	34.94	35.77
5436	NASDAQ	FBNC	Mon, Oct 2, 2017	34.60	35.27	34.45	35.25
5435	NASDAQ	FBNC	Fri, Sep 29, 2017	34.32	34.85	34.31	34.41
5434	NASDAQ	FBNC	Thu, Sep 28, 2017	33.71	34.32	33.61	34.24
5433	NASDAQ	FBNC	Wed, Sep 27, 2017	33.42	34.25	33.05	33.77
5432	NASDAQ	FBNC	Tue, Sep 26, 2017	32.96	33.30	32.96	33.17
5431	NASDAQ	FBNC	Mon, Sep 25, 2017	32.99	33.16	32.80	32.97
5430	NASDAQ	FBNC	Fri, Sep 22, 2017	32.70	33.39	32.55	33.09
5429	NASDAQ	FBNC	Thu, Sep 21, 2017	32.38	32.87	32.29	32.70
5428	NASDAQ	FBNC	Wed, Sep 20, 2017	32.01	32.55	31.56	32.28
5427	NASDAQ	FBNC	Tue, Sep 19, 2017	32.07	32.24	31.99	32.10
5426	NASDAQ	FBNC	Mon, Sep 18, 2017	31.39	32.12	31.39	32.01
5425	NASDAQ	FBNC	Fri, Sep 15, 2017	31.26	31.45	30.68	31.41
5424	NASDAQ	FBNC	Thu, Sep 14, 2017	31.00	31.59	30.98	31.19
5423	NASDAQ	FBNC	Wed, Sep 13, 2017	30.52	31.26	30.52	31.12
5422	NASDAQ	FBNC	Tue, Sep 12, 2017	31.27	31.37	30.84	30.97
5421	NASDAQ	FBNC	Mon, Sep 11, 2017	30.74	31.11	30.42	31.09
5420	NASDAQ	FBNC	Fri, Sep 8, 2017	30.08	30.64	30.04	30.49
5419	NASDAQ	FBNC	Thu, Sep 7, 2017	30.50	30.61	29.81	30.08
5418	NASDAQ	FBNC	Wed, Sep 6, 2017	30.52	30.79	30.27	30.50
5417	NASDAQ	FBNC	Tue, Sep 5, 2017	31.02	31.02	30.22	30.50
5416	NASDAQ	FBNC	Fri, Sep 1, 2017	30.76	31.29	30.76	31.19
5415	NASDAQ	FBNC	Thu, Aug 31, 2017	31.06	31.33	30.78	30.94
5414	NASDAQ	FBNC	Wed, Aug 30, 2017	31.06	31.35	30.72	31.03
5413	NASDAQ	FBNC	Tue, Aug 29, 2017	30.50	31.03	30.43	30.96
5412	NASDAQ	FBNC	Mon, Aug 28, 2017	30.88	30.98	30.54	30.72
5411	NASDAQ	FBNC	Fri, Aug 25, 2017	30.77	31.03	30.49	30.81
5410	NASDAQ	FBNC	Thu, Aug 24, 2017	30.75	30.91	30.47	30.82
5409	NASDAQ	FBNC	Wed, Aug 23, 2017	30.47	30.90	30.39	30.67
5408	NASDAQ	FBNC	Tue, Aug 22, 2017	30.69	30.92	30.59	30.65
5407	NASDAQ	FBNC	Mon, Aug 21, 2017	30.36	30.72	30.16	30.51
5406	NASDAQ	FBNC	Fri, Aug 18, 2017	30.16	30.66	30.16	30.43
5405	NASDAQ	FBNC	Thu, Aug 17, 2017	30.56	30.91	30.36	30.39
5404	NASDAQ	FBNC	Wed, Aug 16, 2017	30.65	31.11	30.50	30.76
5403	NASDAQ	FBNC	Tue, Aug 15, 2017	30.76	30.83	30.03	30.57
5402	NASDAQ	FBNC	Mon, Aug 14, 2017	30.23	30.73	30.08	30.50
5401	NASDAQ	FBNC	Fri, Aug 11, 2017	30.91	30.91	29.73	30.02
5400	NASDAQ	FBNC	Thu, Aug 10, 2017	31.12	31.34	30.66	30.70
5399	NASDAQ	FBNC	Wed, Aug 9, 2017	31.50	31.78	31.06	31.47
5398	NASDAQ	FBNC	Tue, Aug 8, 2017	31.46	32.09	31.32	31.72
5397	NASDAQ	FBNC	Mon, Aug 7, 2017	31.65	31.73	31.26	31.61
5396	NASDAQ	FBNC	Fri, Aug 4, 2017	31.75	31.95	31.51	31.59
5395	NASDAQ	FBNC	Thu, Aug 3, 2017	31.73	31.91	31.51	31.59
5394	NASDAQ	FBNC	Wed, Aug 2, 2017	31.73	31.94	31.40	31.66
5393	NASDAQ	FBNC	Tue, Aug 1, 2017	31.59	31.91	31.27	31.84
5392	NASDAQ	FBNC	Mon, Jul 31, 2017	31.64	31.64	31.03	31.30
5391	NASDAQ	FBNC	Fri, Jul 28, 2017	31.33	31.51	30.70	31.47
5390	NASDAQ	FBNC	Thu, Jul 27, 2017	32.21	32.21	31.42	31.50
5389	NASDAQ	FBNC	Wed, Jul 26, 2017	32.00	32.99	31.97	32.07
5388	NASDAQ	FBNC	Tue, Jul 25, 2017	31.28	31.99	31.28	31.72
5387	NASDAQ	FBNC	Mon, Jul 24, 2017	30.83	31.12	30.67	31.10
5386	NASDAQ	FBNC	Fri, Jul 21, 2017	31.26	31.42	30.77	30.82
5385	NASDAQ	FBNC	Thu, Jul 20, 2017	31.15	31.20	30.73	30.94
5384	NASDAQ	FBNC	Wed, Jul 19, 2017	30.92	31.09	30.85	31.05
5383	NASDAQ	FBNC	Tue, Jul 18, 2017	30.66	31.11	30.59	30.93
5382	NASDAQ	FBNC	Mon, Jul 17, 2017	30.65	31.10	30.45	30.88
5381	NASDAQ	FBNC	Fri, Jul 14, 2017	30.77	31.01	30.48	30.82
5380	NASDAQ	FBNC	Thu, Jul 13, 2017	31.13	31.23	30.72	31.05
5379	NASDAQ	FBNC	Wed, Jul 12, 2017	30.69	31.33	30.69	31.19
5378	NASDAQ	FBNC	Tue, Jul 11, 2017	31.04	31.10	30.60	30.75
5377	NASDAQ	FBNC	Mon, Jul 10, 2017	31.44	31.52	31.00	31.13
5376	NASDAQ	FBNC	Fri, Jul 7, 2017	31.48	31.68	30.88	31.57
5375	NASDAQ	FBNC	Thu, Jul 6, 2017	31.41	31.71	31.09	31.31
5374	NASDAQ	FBNC	Wed, Jul 5, 2017	31.50	31.74	31.01	31.42
5373	NASDAQ	FBNC	Mon, Jul 3, 2017	31.35	31.80	31.29	31.62
5372	NASDAQ	FBNC	Fri, Jun 30, 2017	31.60	31.60	31.02	31.26
5371	NASDAQ	FBNC	Thu, Jun 29, 2017	31.77	31.77	30.49	31.72
5370	NASDAQ	FBNC	Wed, Jun 28, 2017	30.47	31.49	30.18	31.29
5369	NASDAQ	FBNC	Tue, Jun 27, 2017	30.35	30.48	29.93	30.30
5368	NASDAQ	FBNC	Mon, Jun 26, 2017	30.23	30.37	30.01	30.14
5367	NASDAQ	FBNC	Fri, Jun 23, 2017	30.34	30.35	29.59	30.23
5366	NASDAQ	FBNC	Thu, Jun 22, 2017	30.22	30.29	29.81	30.21
5365	NASDAQ	FBNC	Wed, Jun 21, 2017	30.44	30.62	30.17	30.29
5364	NASDAQ	FBNC	Tue, Jun 20, 2017	30.98	31.15	30.55	30.64
5363	NASDAQ	FBNC	Mon, Jun 19, 2017	31.33	31.65	31.00	31.16
5362	NASDAQ	FBNC	Fri, Jun 16, 2017	31.17	31.42	31.07	31.14
5361	NASDAQ	FBNC	Thu, Jun 15, 2017	31.43	31.83	30.99	31.58
5360	NASDAQ	FBNC	Wed, Jun 14, 2017	31.68	31.88	30.91	31.82
5359	NASDAQ	FBNC	Tue, Jun 13, 2017	31.11	31.73	31.06	31.69
5358	NASDAQ	FBNC	Mon, Jun 12, 2017	30.99	31.41	30.64	31.00
5357	NASDAQ	FBNC	Fri, Jun 9, 2017	29.75	30.95	29.59	30.91
5356	NASDAQ	FBNC	Thu, Jun 8, 2017	28.39	29.55	28.39	29.09
5355	NASDAQ	FBNC	Wed, Jun 7, 2017	28.43	28.66	28.22	28.37
5354	NASDAQ	FBNC	Tue, Jun 6, 2017	28.00	28.59	27.85	28.42
5353	NASDAQ	FBNC	Mon, Jun 5, 2017	28.77	29.06	27.97	28.04
5352	NASDAQ	FBNC	Fri, Jun 2, 2017	28.42	29.03	28.42	28.79
5351	NASDAQ	FBNC	Thu, Jun 1, 2017	27.80	28.63	27.65	28.59
5350	NASDAQ	FBNC	Wed, May 31, 2017	28.04	28.07	27.50	27.76
5349	NASDAQ	FBNC	Tue, May 30, 2017	28.28	28.28	28.00	28.00
5348	NASDAQ	FBNC	Fri, May 26, 2017	28.57	28.57	28.01	28.39
5347	NASDAQ	FBNC	Thu, May 25, 2017	29.01	29.25	28.39	28.59
5346	NASDAQ	FBNC	Wed, May 24, 2017	28.74	28.99	28.48	28.95
5345	NASDAQ	FBNC	Tue, May 23, 2017	28.26	28.93	28.00	28.71
5344	NASDAQ	FBNC	Mon, May 22, 2017	28.19	28.40	28.00	28.23
5343	NASDAQ	FBNC	Fri, May 19, 2017	28.16	28.37	27.93	28.15
5342	NASDAQ	FBNC	Thu, May 18, 2017	28.04	28.43	28.02	28.20
5341	NASDAQ	FBNC	Wed, May 17, 2017	28.36	28.50	27.54	28.00
5340	NASDAQ	FBNC	Tue, May 16, 2017	28.96	29.00	28.56	28.85
5339	NASDAQ	FBNC	Mon, May 15, 2017	29.00	29.17	28.73	29.02
5338	NASDAQ	FBNC	Fri, May 12, 2017	29.10	29.19	28.71	28.90
5337	NASDAQ	FBNC	Thu, May 11, 2017	29.55	29.56	28.92	29.13
5336	NASDAQ	FBNC	Wed, May 10, 2017	29.50	29.93	29.49	29.63
5335	NASDAQ	FBNC	Tue, May 9, 2017	30.00	30.07	29.32	29.55
5334	NASDAQ	FBNC	Mon, May 8, 2017	30.00	30.05	29.60	29.93
5333	NASDAQ	FBNC	Fri, May 5, 2017	30.00	30.00	29.55	29.97
5332	NASDAQ	FBNC	Thu, May 4, 2017	29.48	30.07	29.35	29.95
5331	NASDAQ	FBNC	Wed, May 3, 2017	29.30	29.45	29.16	29.36
5330	NASDAQ	FBNC	Tue, May 2, 2017	30.10	30.10	28.76	29.06
5329	NASDAQ	FBNC	Mon, May 1, 2017	30.34	30.55	29.98	30.25
5328	NASDAQ	FBNC	Fri, Apr 28, 2017	30.39	30.95	29.97	30.04
5327	NASDAQ	FBNC	Thu, Apr 27, 2017	31.71	31.71	30.57	30.62
5326	NASDAQ	FBNC	Wed, Apr 26, 2017	31.74	32.27	31.48	31.50
5325	NASDAQ	FBNC	Tue, Apr 25, 2017	31.37	32.00	31.15	31.74
5324	NASDAQ	FBNC	Mon, Apr 24, 2017	30.66	31.34	30.66	31.03
5323	NASDAQ	FBNC	Fri, Apr 21, 2017	29.97	30.37	29.76	30.27
5322	NASDAQ	FBNC	Thu, Apr 20, 2017	29.16	29.99	29.07	29.97
5321	NASDAQ	FBNC	Wed, Apr 19, 2017	28.77	29.02	28.59	29.00
5320	NASDAQ	FBNC	Tue, Apr 18, 2017	28.72	28.97	28.46	28.76
5319	NASDAQ	FBNC	Mon, Apr 17, 2017	28.57	29.00	28.28	28.97
5318	NASDAQ	FBNC	Thu, Apr 13, 2017	28.21	28.77	27.95	28.62
5317	NASDAQ	FBNC	Wed, Apr 12, 2017	28.68	28.70	28.21	28.41
5316	NASDAQ	FBNC	Tue, Apr 11, 2017	28.37	29.08	28.18	28.78
5315	NASDAQ	FBNC	Mon, Apr 10, 2017	28.57	28.74	28.08	28.45
5314	NASDAQ	FBNC	Fri, Apr 7, 2017	28.71	28.79	28.35	28.69
5313	NASDAQ	FBNC	Thu, Apr 6, 2017	28.67	28.99	28.50	28.83
5312	NASDAQ	FBNC	Wed, Apr 5, 2017	29.37	29.70	28.57	28.63
5311	NASDAQ	FBNC	Tue, Apr 4, 2017	28.85	29.29	28.85	29.17
5310	NASDAQ	FBNC	Mon, Apr 3, 2017	29.30	29.30	28.65	28.97
5309	NASDAQ	FBNC	Fri, Mar 31, 2017	29.53	29.53	29.18	29.29
5308	NASDAQ	FBNC	Thu, Mar 30, 2017	29.06	29.66	29.06	29.57
5307	NASDAQ	FBNC	Wed, Mar 29, 2017	28.86	28.97	28.72	28.95
5306	NASDAQ	FBNC	Tue, Mar 28, 2017	28.85	29.33	28.76	29.06
5305	NASDAQ	FBNC	Mon, Mar 27, 2017	28.70	29.02	28.33	28.86
5304	NASDAQ	FBNC	Fri, Mar 24, 2017	28.81	29.14	28.81	28.96
5303	NASDAQ	FBNC	Thu, Mar 23, 2017	28.14	28.88	28.14	28.80
5302	NASDAQ	FBNC	Wed, Mar 22, 2017	28.02	28.27	27.74	28.03
5301	NASDAQ	FBNC	Tue, Mar 21, 2017	29.19	29.19	27.69	28.00
5300	NASDAQ	FBNC	Mon, Mar 20, 2017	28.95	29.42	28.93	28.96
5299	NASDAQ	FBNC	Fri, Mar 17, 2017	28.60	29.47	28.60	29.34
5298	NASDAQ	FBNC	Thu, Mar 16, 2017	28.86	28.86	28.24	28.73
5297	NASDAQ	FBNC	Wed, Mar 15, 2017	28.98	29.26	28.53	28.65
5296	NASDAQ	FBNC	Tue, Mar 14, 2017	28.64	28.92	28.53	28.81
5295	NASDAQ	FBNC	Mon, Mar 13, 2017	28.78	29.04	28.71	28.98
5294	NASDAQ	FBNC	Fri, Mar 10, 2017	29.73	29.73	28.63	28.78
5293	NASDAQ	FBNC	Thu, Mar 9, 2017	29.72	29.93	29.40	29.46
5292	NASDAQ	FBNC	Wed, Mar 8, 2017	29.98	30.25	29.50	29.57
5291	NASDAQ	FBNC	Tue, Mar 7, 2017	30.05	30.18	29.65	29.75
5290	NASDAQ	FBNC	Mon, Mar 6, 2017	29.87	30.35	29.69	30.15
5289	NASDAQ	FBNC	Fri, Mar 3, 2017	30.08	30.19	29.75	30.13
5288	NASDAQ	FBNC	Thu, Mar 2, 2017	30.43	30.83	29.94	29.98
5287	NASDAQ	FBNC	Wed, Mar 1, 2017	30.49	30.93	30.34	30.54
5286	NASDAQ	FBNC	Tue, Feb 28, 2017	30.45	30.64	29.89	30.05
5285	NASDAQ	FBNC	Mon, Feb 27, 2017	30.58	30.98	30.33	30.48
5284	NASDAQ	FBNC	Fri, Feb 24, 2017	30.60	31.06	30.38	30.88
5283	NASDAQ	FBNC	Thu, Feb 23, 2017	31.05	31.13	30.63	30.90
5282	NASDAQ	FBNC	Wed, Feb 22, 2017	30.89	31.08	30.66	30.89
5281	NASDAQ	FBNC	Tue, Feb 21, 2017	31.22	31.31	30.73	31.11
5280	NASDAQ	FBNC	Fri, Feb 17, 2017	31.00	31.00	30.68	30.95
5279	NASDAQ	FBNC	Thu, Feb 16, 2017	30.78	30.97	30.50	30.95
5278	NASDAQ	FBNC	Wed, Feb 15, 2017	30.50	30.88	30.33	30.86
5277	NASDAQ	FBNC	Tue, Feb 14, 2017	30.30	30.66	30.27	30.54
5276	NASDAQ	FBNC	Mon, Feb 13, 2017	30.59	30.83	30.26	30.39
5275	NASDAQ	FBNC	Fri, Feb 10, 2017	30.26	30.40	29.98	30.34
5274	NASDAQ	FBNC	Thu, Feb 9, 2017	29.90	30.39	29.90	30.05
5273	NASDAQ	FBNC	Wed, Feb 8, 2017	30.01	30.10	29.59	29.94
5272	NASDAQ	FBNC	Tue, Feb 7, 2017	30.22	30.27	29.96	30.14
5271	NASDAQ	FBNC	Mon, Feb 6, 2017	30.36	30.63	29.93	30.02
5270	NASDAQ	FBNC	Fri, Feb 3, 2017	29.65	30.69	29.65	30.60
5269	NASDAQ	FBNC	Thu, Feb 2, 2017	29.96	29.96	29.27	29.36
5268	NASDAQ	FBNC	Wed, Feb 1, 2017	29.36	30.27	29.36	29.96
5267	NASDAQ	FBNC	Tue, Jan 31, 2017	29.16	29.37	28.77	29.27
5266	NASDAQ	FBNC	Mon, Jan 30, 2017	29.44	29.44	28.96	29.17
5265	NASDAQ	FBNC	Fri, Jan 27, 2017	29.57	29.81	29.33	29.72
5264	NASDAQ	FBNC	Thu, Jan 26, 2017	29.03	30.00	29.03	29.57
5263	NASDAQ	FBNC	Wed, Jan 25, 2017	28.75	29.17	28.74	29.06
5262	NASDAQ	FBNC	Tue, Jan 24, 2017	28.15	28.69	27.95	28.57
5261	NASDAQ	FBNC	Mon, Jan 23, 2017	28.06	28.07	27.95	28.00
5260	NASDAQ	FBNC	Fri, Jan 20, 2017	27.75	28.12	27.75	28.04
5259	NASDAQ	FBNC	Thu, Jan 19, 2017	27.71	27.83	27.51	27.75
5258	NASDAQ	FBNC	Wed, Jan 18, 2017	27.55	27.78	26.47	27.71
5257	NASDAQ	FBNC	Tue, Jan 17, 2017	27.69	27.69	27.10	27.51
5256	NASDAQ	FBNC	Fri, Jan 13, 2017	28.01	28.49	27.76	27.81
5255	NASDAQ	FBNC	Thu, Jan 12, 2017	28.35	28.43	27.54	27.79
5254	NASDAQ	FBNC	Wed, Jan 11, 2017	27.05	28.57	26.71	28.54
5253	NASDAQ	FBNC	Tue, Jan 10, 2017	27.01	27.20	26.80	26.86
5252	NASDAQ	FBNC	Mon, Jan 9, 2017	27.12	27.48	26.83	26.98
5251	NASDAQ	FBNC	Fri, Jan 6, 2017	27.30	27.38	27.10	27.27
5250	NASDAQ	FBNC	Thu, Jan 5, 2017	27.27	27.61	26.89	27.26
5249	NASDAQ	FBNC	Wed, Jan 4, 2017	26.96	27.65	26.66	27.28
5248	NASDAQ	FBNC	Tue, Jan 3, 2017	27.44	27.64	26.78	27.00
5247	NASDAQ	FBNC	Fri, Dec 30, 2016	27.59	27.59	26.96	27.14
5246	NASDAQ	FBNC	Thu, Dec 29, 2016	27.65	27.70	27.14	27.44
5245	NASDAQ	FBNC	Wed, Dec 28, 2016	27.83	27.90	27.56	27.65
5244	NASDAQ	FBNC	Tue, Dec 27, 2016	27.77	28.13	27.77	28.00
5243	NASDAQ	FBNC	Fri, Dec 23, 2016	27.72	27.83	27.40	27.74
5242	NASDAQ	FBNC	Thu, Dec 22, 2016	27.80	27.96	27.34	27.65
5241	NASDAQ	FBNC	Wed, Dec 21, 2016	28.44	28.49	27.86	27.93
5240	NASDAQ	FBNC	Tue, Dec 20, 2016	27.76	28.41	27.62	28.39
5239	NASDAQ	FBNC	Mon, Dec 19, 2016	27.33	27.70	27.01	27.65
5238	NASDAQ	FBNC	Fri, Dec 16, 2016	27.03	27.46	26.98	27.03
5237	NASDAQ	FBNC	Thu, Dec 15, 2016	26.55	26.93	26.55	26.84
5236	NASDAQ	FBNC	Wed, Dec 14, 2016	26.32	26.94	26.20	26.59
5235	NASDAQ	FBNC	Tue, Dec 13, 2016	26.37	26.55	26.31	26.45
5234	NASDAQ	FBNC	Mon, Dec 12, 2016	26.30	26.53	26.29	26.34
5233	NASDAQ	FBNC	Fri, Dec 9, 2016	26.05	26.50	25.90	26.47
5232	NASDAQ	FBNC	Thu, Dec 8, 2016	25.49	26.10	25.48	26.05
5231	NASDAQ	FBNC	Wed, Dec 7, 2016	25.35	25.49	25.35	25.48
5230	NASDAQ	FBNC	Tue, Dec 6, 2016	25.55	25.55	25.36	25.46
5229	NASDAQ	FBNC	Mon, Dec 5, 2016	25.17	25.67	25.17	25.46
5228	NASDAQ	FBNC	Fri, Dec 2, 2016	25.46	25.50	24.89	24.91
5227	NASDAQ	FBNC	Thu, Dec 1, 2016	25.17	25.50	25.11	25.37
5226	NASDAQ	FBNC	Wed, Nov 30, 2016	25.35	25.79	24.97	25.00
5225	NASDAQ	FBNC	Tue, Nov 29, 2016	25.39	25.54	25.09	25.20
5224	NASDAQ	FBNC	Mon, Nov 28, 2016	25.25	25.48	25.16	25.19
5223	NASDAQ	FBNC	Fri, Nov 25, 2016	25.22	25.41	24.80	25.31
5222	NASDAQ	FBNC	Wed, Nov 23, 2016	24.81	25.41	24.65	25.08
5221	NASDAQ	FBNC	Tue, Nov 22, 2016	24.03	24.92	23.80	24.90
5220	NASDAQ	FBNC	Mon, Nov 21, 2016	23.34	23.96	23.26	23.95
5219	NASDAQ	FBNC	Fri, Nov 18, 2016	22.71	23.40	22.34	23.37
5218	NASDAQ	FBNC	Thu, Nov 17, 2016	22.20	22.94	22.19	22.61
5217	NASDAQ	FBNC	Wed, Nov 16, 2016	22.16	22.34	22.10	22.21
5216	NASDAQ	FBNC	Tue, Nov 15, 2016	21.78	22.05	21.73	22.01
5215	NASDAQ	FBNC	Mon, Nov 14, 2016	21.53	22.11	20.45	22.00
5214	NASDAQ	FBNC	Fri, Nov 11, 2016	21.80	22.00	21.27	21.90
5213	NASDAQ	FBNC	Thu, Nov 10, 2016	21.34	22.00	21.12	21.80
5212	NASDAQ	FBNC	Wed, Nov 9, 2016	20.47	21.21	20.08	21.12
5211	NASDAQ	FBNC	Tue, Nov 8, 2016	20.37	20.49	20.29	20.37
5210	NASDAQ	FBNC	Mon, Nov 7, 2016	19.98	20.48	19.89	20.38
5209	NASDAQ	FBNC	Fri, Nov 4, 2016	19.81	19.97	19.64	19.68
5208	NASDAQ	FBNC	Thu, Nov 3, 2016	19.77	19.84	19.59	19.73
5207	NASDAQ	FBNC	Wed, Nov 2, 2016	19.72	19.86	19.57	19.72
5206	NASDAQ	FBNC	Tue, Nov 1, 2016	19.75	19.97	19.50	19.67
5205	NASDAQ	FBNC	Mon, Oct 31, 2016	19.81	19.88	19.71	19.77
5204	NASDAQ	FBNC	Fri, Oct 28, 2016	20.05	20.27	19.19	19.75
5203	NASDAQ	FBNC	Thu, Oct 27, 2016	20.22	20.22	19.92	20.02
5202	NASDAQ	FBNC	Wed, Oct 26, 2016	20.24	20.50	20.01	20.06
5201	NASDAQ	FBNC	Tue, Oct 25, 2016	20.28	20.35	20.12	20.27
5200	NASDAQ	FBNC	Mon, Oct 24, 2016	20.35	20.48	20.13	20.19
5199	NASDAQ	FBNC	Fri, Oct 21, 2016	20.03	20.29	19.95	20.21
5198	NASDAQ	FBNC	Thu, Oct 20, 2016	20.28	20.36	20.15	20.20
5197	NASDAQ	FBNC	Wed, Oct 19, 2016	20.08	20.32	19.89	20.20
5196	NASDAQ	FBNC	Tue, Oct 18, 2016	19.91	20.06	19.74	19.96
5195	NASDAQ	FBNC	Mon, Oct 17, 2016	20.01	20.10	19.79	19.85
5194	NASDAQ	FBNC	Fri, Oct 14, 2016	19.95	20.13	19.84	19.93
5193	NASDAQ	FBNC	Thu, Oct 13, 2016	20.10	20.10	19.73	19.81
5192	NASDAQ	FBNC	Wed, Oct 12, 2016	20.13	20.30	20.13	20.18
5191	NASDAQ	FBNC	Tue, Oct 11, 2016	20.35	20.35	20.02	20.06
5190	NASDAQ	FBNC	Mon, Oct 10, 2016	20.34	20.35	20.14	20.29
5189	NASDAQ	FBNC	Fri, Oct 7, 2016	20.14	20.23	19.90	20.19
5188	NASDAQ	FBNC	Thu, Oct 6, 2016	20.09	20.34	20.00	20.18
5187	NASDAQ	FBNC	Wed, Oct 5, 2016	19.83	20.15	19.83	20.04
5186	NASDAQ	FBNC	Tue, Oct 4, 2016	19.55	19.74	19.55	19.65
5185	NASDAQ	FBNC	Mon, Oct 3, 2016	19.66	19.66	19.50	19.55
5184	NASDAQ	FBNC	Fri, Sep 30, 2016	19.57	19.86	19.52	19.79
5183	NASDAQ	FBNC	Thu, Sep 29, 2016	19.82	19.83	19.32	19.42
5182	NASDAQ	FBNC	Wed, Sep 28, 2016	19.74	19.93	19.65	19.84
5181	NASDAQ	FBNC	Tue, Sep 27, 2016	19.72	19.89	19.51	19.84
5180	NASDAQ	FBNC	Mon, Sep 26, 2016	20.22	20.24	19.66	19.66
5179	NASDAQ	FBNC	Fri, Sep 23, 2016	19.94	20.33	19.94	20.25
5178	NASDAQ	FBNC	Thu, Sep 22, 2016	19.80	20.04	19.74	19.89
5177	NASDAQ	FBNC	Wed, Sep 21, 2016	19.76	19.86	19.53	19.81
5176	NASDAQ	FBNC	Tue, Sep 20, 2016	19.61	19.78	19.61	19.72
5175	NASDAQ	FBNC	Mon, Sep 19, 2016	19.45	19.81	19.36	19.59
5174	NASDAQ	FBNC	Fri, Sep 16, 2016	19.67	19.68	19.25	19.34
5173	NASDAQ	FBNC	Thu, Sep 15, 2016	19.44	19.59	19.31	19.55
5172	NASDAQ	FBNC	Wed, Sep 14, 2016	19.42	19.63	19.21	19.47
5171	NASDAQ	FBNC	Tue, Sep 13, 2016	19.63	19.70	19.41	19.46
5170	NASDAQ	FBNC	Mon, Sep 12, 2016	19.67	19.77	19.46	19.77
5169	NASDAQ	FBNC	Fri, Sep 9, 2016	19.96	20.11	19.68	19.71
5168	NASDAQ	FBNC	Thu, Sep 8, 2016	20.05	20.13	19.84	20.10
5167	NASDAQ	FBNC	Wed, Sep 7, 2016	20.04	20.13	19.92	20.08
5166	NASDAQ	FBNC	Tue, Sep 6, 2016	20.12	20.17	19.80	20.11
5165	NASDAQ	FBNC	Fri, Sep 2, 2016	19.94	20.11	19.81	20.06
5164	NASDAQ	FBNC	Thu, Sep 1, 2016	20.00	20.00	19.68	19.91
5163	NASDAQ	FBNC	Wed, Aug 31, 2016	20.18	20.18	20.02	20.05
5162	NASDAQ	FBNC	Tue, Aug 30, 2016	20.04	20.22	20.04	20.09
5161	NASDAQ	FBNC	Mon, Aug 29, 2016	19.98	20.12	19.98	20.08
5160	NASDAQ	FBNC	Fri, Aug 26, 2016	20.07	20.12	19.96	20.06
5159	NASDAQ	FBNC	Thu, Aug 25, 2016	19.87	20.12	19.87	20.10
5158	NASDAQ	FBNC	Wed, Aug 24, 2016	19.71	20.00	19.67	19.96
5157	NASDAQ	FBNC	Tue, Aug 23, 2016	19.11	19.91	19.11	19.67
5156	NASDAQ	FBNC	Mon, Aug 22, 2016	18.83	19.15	18.80	18.95
5155	NASDAQ	FBNC	Fri, Aug 19, 2016	18.87	18.97	18.87	18.92
5154	NASDAQ	FBNC	Thu, Aug 18, 2016	18.66	18.92	18.57	18.91
5153	NASDAQ	FBNC	Wed, Aug 17, 2016	18.75	18.80	18.56	18.67
5152	NASDAQ	FBNC	Tue, Aug 16, 2016	18.65	18.75	18.47	18.72
5151	NASDAQ	FBNC	Mon, Aug 15, 2016	18.63	18.73	18.57	18.69
5150	NASDAQ	FBNC	Fri, Aug 12, 2016	18.67	18.72	18.45	18.71
5149	NASDAQ	FBNC	Thu, Aug 11, 2016	18.63	18.70	18.54	18.60
5148	NASDAQ	FBNC	Wed, Aug 10, 2016	18.68	18.68	18.55	18.62
5147	NASDAQ	FBNC	Tue, Aug 9, 2016	18.55	18.75	18.55	18.66
5146	NASDAQ	FBNC	Mon, Aug 8, 2016	18.59	18.63	18.48	18.56
5145	NASDAQ	FBNC	Fri, Aug 5, 2016	18.50	18.75	18.21	18.63
5144	NASDAQ	FBNC	Thu, Aug 4, 2016	18.41	18.74	18.41	18.43
5143	NASDAQ	FBNC	Wed, Aug 3, 2016	18.49	18.69	18.33	18.45
5142	NASDAQ	FBNC	Tue, Aug 2, 2016	18.54	18.56	18.40	18.51
5141	NASDAQ	FBNC	Mon, Aug 1, 2016	18.65	18.83	18.47	18.49
5140	NASDAQ	FBNC	Fri, Jul 29, 2016	18.65	18.77	18.55	18.72
5139	NASDAQ	FBNC	Thu, Jul 28, 2016	18.68	18.77	18.65	18.72
5138	NASDAQ	FBNC	Wed, Jul 27, 2016	18.75	18.77	18.64	18.73
5137	NASDAQ	FBNC	Tue, Jul 26, 2016	18.69	18.75	18.27	18.73
5136	NASDAQ	FBNC	Mon, Jul 25, 2016	18.74	18.75	18.52	18.74
5135	NASDAQ	FBNC	Fri, Jul 22, 2016	18.60	18.75	18.42	18.69
5134	NASDAQ	FBNC	Thu, Jul 21, 2016	18.61	18.70	17.50	18.60
5133	NASDAQ	FBNC	Wed, Jul 20, 2016	18.67	18.75	18.58	18.67
5132	NASDAQ	FBNC	Tue, Jul 19, 2016	18.65	18.69	18.55	18.66
5131	NASDAQ	FBNC	Mon, Jul 18, 2016	18.64	18.68	18.46	18.66
5130	NASDAQ	FBNC	Fri, Jul 15, 2016	18.50	18.58	18.30	18.56
5129	NASDAQ	FBNC	Thu, Jul 14, 2016	18.54	18.54	18.34	18.39
5128	NASDAQ	FBNC	Wed, Jul 13, 2016	18.38	18.42	18.26	18.36
5127	NASDAQ	FBNC	Tue, Jul 12, 2016	18.30	18.43	18.23	18.37
5126	NASDAQ	FBNC	Mon, Jul 11, 2016	18.11	18.30	18.10	18.16
5125	NASDAQ	FBNC	Fri, Jul 8, 2016	17.96	18.24	17.60	18.10
5124	NASDAQ	FBNC	Thu, Jul 7, 2016	17.75	17.83	17.58	17.79
5123	NASDAQ	FBNC	Wed, Jul 6, 2016	17.92	17.92	17.64	17.75
5122	NASDAQ	FBNC	Tue, Jul 5, 2016	17.89	17.93	17.59	17.82
5121	NASDAQ	FBNC	Fri, Jul 1, 2016	17.52	17.91	17.42	17.82
5120	NASDAQ	FBNC	Thu, Jun 30, 2016	17.35	17.68	17.21	17.58
5119	NASDAQ	FBNC	Wed, Jun 29, 2016	17.58	17.64	17.29	17.35
5118	NASDAQ	FBNC	Tue, Jun 28, 2016	17.80	17.82	17.39	17.47
5117	NASDAQ	FBNC	Mon, Jun 27, 2016	17.81	17.90	17.15	17.74
5116	NASDAQ	FBNC	Fri, Jun 24, 2016	17.92	18.20	17.70	17.99
5115	NASDAQ	FBNC	Thu, Jun 23, 2016	18.15	18.37	18.10	18.37
5114	NASDAQ	FBNC	Wed, Jun 22, 2016	18.93	18.97	18.07	18.10
5113	NASDAQ	FBNC	Tue, Jun 21, 2016	18.96	19.18	18.91	18.98
5112	NASDAQ	FBNC	Mon, Jun 20, 2016	19.11	19.19	18.96	18.99
5111	NASDAQ	FBNC	Fri, Jun 17, 2016	19.22	19.22	18.59	18.99
5110	NASDAQ	FBNC	Thu, Jun 16, 2016	18.90	19.40	18.84	19.26
5109	NASDAQ	FBNC	Wed, Jun 15, 2016	19.22	19.41	18.99	19.02
5108	NASDAQ	FBNC	Tue, Jun 14, 2016	19.29	19.39	19.00	19.23
5107	NASDAQ	FBNC	Mon, Jun 13, 2016	19.23	19.64	19.23	19.38
5106	NASDAQ	FBNC	Fri, Jun 10, 2016	19.11	19.29	18.93	19.24
5105	NASDAQ	FBNC	Thu, Jun 9, 2016	19.23	19.41	19.23	19.38
5104	NASDAQ	FBNC	Wed, Jun 8, 2016	19.45	19.56	19.42	19.50
5103	NASDAQ	FBNC	Tue, Jun 7, 2016	19.54	19.64	19.42	19.46
5102	NASDAQ	FBNC	Mon, Jun 6, 2016	19.40	19.65	19.31	19.50
5101	NASDAQ	FBNC	Fri, Jun 3, 2016	19.42	19.44	19.13	19.42
5100	NASDAQ	FBNC	Thu, Jun 2, 2016	19.51	19.59	19.42	19.53
5099	NASDAQ	FBNC	Wed, Jun 1, 2016	19.65	19.67	19.47	19.56
5098	NASDAQ	FBNC	Tue, May 31, 2016	19.77	19.85	19.49	19.73
5097	NASDAQ	FBNC	Fri, May 27, 2016	19.62	19.89	19.48	19.66
5096	NASDAQ	FBNC	Thu, May 26, 2016	19.60	19.86	19.60	19.71
5095	NASDAQ	FBNC	Wed, May 25, 2016	19.92	19.98	19.79	19.89
5094	NASDAQ	FBNC	Tue, May 24, 2016	19.45	20.00	19.45	19.91
5093	NASDAQ	FBNC	Mon, May 23, 2016	19.34	19.42	19.12	19.28
5092	NASDAQ	FBNC	Fri, May 20, 2016	19.17	19.43	19.17	19.36
5091	NASDAQ	FBNC	Thu, May 19, 2016	19.10	19.23	18.83	19.06
5090	NASDAQ	FBNC	Wed, May 18, 2016	18.75	19.31	18.75	19.31
5089	NASDAQ	FBNC	Tue, May 17, 2016	19.32	19.44	18.61	18.77
5088	NASDAQ	FBNC	Mon, May 16, 2016	19.17	19.60	19.07	19.46
5087	NASDAQ	FBNC	Fri, May 13, 2016	19.24	19.47	19.08	19.10
5086	NASDAQ	FBNC	Thu, May 12, 2016	19.90	19.90	19.49	19.49
5085	NASDAQ	FBNC	Wed, May 11, 2016	19.78	20.00	19.56	19.86
5084	NASDAQ	FBNC	Tue, May 10, 2016	20.18	20.44	20.08	20.17
5083	NASDAQ	FBNC	Mon, May 9, 2016	20.03	20.39	19.99	20.09
5082	NASDAQ	FBNC	Fri, May 6, 2016	20.08	20.19	19.86	20.08
5081	NASDAQ	FBNC	Thu, May 5, 2016	20.15	20.25	19.91	20.07
5080	NASDAQ	FBNC	Wed, May 4, 2016	20.00	20.28	19.91	20.06
5079	NASDAQ	FBNC	Tue, May 3, 2016	20.35	21.94	19.92	20.16
5078	NASDAQ	FBNC	Mon, May 2, 2016	20.40	20.74	20.25	20.50
5077	NASDAQ	FBNC	Fri, Apr 29, 2016	20.41	20.58	20.37	20.40
5076	NASDAQ	FBNC	Thu, Apr 28, 2016	20.71	21.04	20.31	20.36
5075	NASDAQ	FBNC	Wed, Apr 27, 2016	20.69	20.69	20.12	20.58
5074	NASDAQ	FBNC	Tue, Apr 26, 2016	20.14	20.75	19.82	20.55
5073	NASDAQ	FBNC	Mon, Apr 25, 2016	20.37	20.37	19.85	20.06
5072	NASDAQ	FBNC	Fri, Apr 22, 2016	20.10	20.49	20.10	20.41
5071	NASDAQ	FBNC	Thu, Apr 21, 2016	20.26	20.34	20.04	20.15
5070	NASDAQ	FBNC	Wed, Apr 20, 2016	19.92	20.53	19.92	20.29
5069	NASDAQ	FBNC	Tue, Apr 19, 2016	19.71	20.02	19.71	19.96
5068	NASDAQ	FBNC	Mon, Apr 18, 2016	19.60	19.80	19.60	19.69
5067	NASDAQ	FBNC	Fri, Apr 15, 2016	19.43	19.76	19.43	19.76
5066	NASDAQ	FBNC	Thu, Apr 14, 2016	19.37	19.68	19.35	19.52
5065	NASDAQ	FBNC	Wed, Apr 13, 2016	19.42	19.50	19.30	19.40
5064	NASDAQ	FBNC	Tue, Apr 12, 2016	18.92	19.47	18.89	19.36
5063	NASDAQ	FBNC	Mon, Apr 11, 2016	18.67	19.02	18.45	18.95
5062	NASDAQ	FBNC	Fri, Apr 8, 2016	18.47	18.66	18.46	18.65
5061	NASDAQ	FBNC	Thu, Apr 7, 2016	18.67	18.67	18.24	18.39
5060	NASDAQ	FBNC	Wed, Apr 6, 2016	18.68	18.74	18.64	18.69
5059	NASDAQ	FBNC	Tue, Apr 5, 2016	18.67	18.67	18.67	18.64
5058	NASDAQ	FBNC	Mon, Apr 4, 2016	18.79	18.82	18.65	18.67
5057	NASDAQ	FBNC	Fri, Apr 1, 2016	18.72	18.86	18.70	18.83
5056	NASDAQ	FBNC	Thu, Mar 31, 2016	19.28	19.28	18.93	18.93
5055	NASDAQ	FBNC	Wed, Mar 30, 2016	19.09	19.11	18.86	19.00
5054	NASDAQ	FBNC	Tue, Mar 29, 2016	18.75	18.90	18.71	18.91
5053	NASDAQ	FBNC	Mon, Mar 28, 2016	18.99	19.00	18.94	18.97
5052	NASDAQ	FBNC	Thu, Mar 24, 2016	18.80	18.80	18.80	18.75
5051	NASDAQ	FBNC	Wed, Mar 23, 2016	19.33	19.48	18.77	18.80
5050	NASDAQ	FBNC	Tue, Mar 22, 2016	18.85	19.59	18.85	19.35
5049	NASDAQ	FBNC	Mon, Mar 21, 2016	19.25	19.52	18.95	18.99
5048	NASDAQ	FBNC	Fri, Mar 18, 2016	19.02	19.05	18.90	19.24
5047	NASDAQ	FBNC	Thu, Mar 17, 2016	18.61	18.95	18.61	18.89
5046	NASDAQ	FBNC	Wed, Mar 16, 2016	18.60	18.73	18.59	18.62
5045	NASDAQ	FBNC	Tue, Mar 15, 2016	18.65	18.65	18.65	18.63
5044	NASDAQ	FBNC	Mon, Mar 14, 2016	18.89	18.97	18.70	18.73
5043	NASDAQ	FBNC	Fri, Mar 11, 2016	18.81	18.85	18.75	18.85
5042	NASDAQ	FBNC	Thu, Mar 10, 2016	18.68	18.85	18.59	18.67
5041	NASDAQ	FBNC	Wed, Mar 9, 2016	18.79	18.79	18.79	18.67
5040	NASDAQ	FBNC	Tue, Mar 8, 2016	19.01	19.10	18.45	19.06
5039	NASDAQ	FBNC	Mon, Mar 7, 2016	19.12	19.23	19.02	19.06
5038	NASDAQ	FBNC	Fri, Mar 4, 2016	19.31	19.31	19.31	19.20
5037	NASDAQ	FBNC	Thu, Mar 3, 2016	18.99	18.99	18.99	19.31
5036	NASDAQ	FBNC	Wed, Mar 2, 2016	18.92	19.00	18.83	18.99
5035	NASDAQ	FBNC	Tue, Mar 1, 2016	18.49	18.49	18.49	18.99
5034	NASDAQ	FBNC	Mon, Feb 29, 2016	18.55	18.66	18.45	18.49
5033	NASDAQ	FBNC	Fri, Feb 26, 2016	18.70	18.84	18.46	18.57
5032	NASDAQ	FBNC	Thu, Feb 25, 2016	18.66	18.74	18.56	18.64
5031	NASDAQ	FBNC	Wed, Feb 24, 2016	18.44	18.54	18.30	18.46
5030	NASDAQ	FBNC	Tue, Feb 23, 2016	18.65	18.73	18.33	18.58
5029	NASDAQ	FBNC	Mon, Feb 22, 2016	18.87	18.94	18.61	18.67
5028	NASDAQ	FBNC	Fri, Feb 19, 2016	18.71	19.00	18.66	18.74
5027	NASDAQ	FBNC	Thu, Feb 18, 2016	18.77	18.86	18.60	18.75
5026	NASDAQ	FBNC	Wed, Feb 17, 2016	18.77	18.85	18.55	18.70
5025	NASDAQ	FBNC	Tue, Feb 16, 2016	18.70	18.90	18.57	18.70
5024	NASDAQ	FBNC	Fri, Feb 12, 2016	18.42	18.64	18.25	18.52
5023	NASDAQ	FBNC	Thu, Feb 11, 2016	18.22	18.39	18.19	18.22
5022	NASDAQ	FBNC	Wed, Feb 10, 2016	18.66	18.97	18.40	18.41
5021	NASDAQ	FBNC	Tue, Feb 9, 2016	18.47	18.79	18.41	18.56
5020	NASDAQ	FBNC	Mon, Feb 8, 2016	18.18	18.69	18.10	18.61
5019	NASDAQ	FBNC	Fri, Feb 5, 2016	18.36	18.67	18.30	18.30
5018	NASDAQ	FBNC	Thu, Feb 4, 2016	18.48	18.85	18.32	18.43
5017	NASDAQ	FBNC	Wed, Feb 3, 2016	18.34	18.47	18.15	18.41
5016	NASDAQ	FBNC	Tue, Feb 2, 2016	18.30	18.36	18.16	18.26
5015	NASDAQ	FBNC	Mon, Feb 1, 2016	18.65	18.72	18.20	18.49
5014	NASDAQ	FBNC	Fri, Jan 29, 2016	18.66	18.92	18.65	18.75
5013	NASDAQ	FBNC	Thu, Jan 28, 2016	18.58	18.99	18.58	18.76
5012	NASDAQ	FBNC	Wed, Jan 27, 2016	18.45	18.75	18.44	18.45
5011	NASDAQ	FBNC	Tue, Jan 26, 2016	18.49	18.75	18.43	18.55
5010	NASDAQ	FBNC	Mon, Jan 25, 2016	18.47	18.47	18.25	18.35
5009	NASDAQ	FBNC	Fri, Jan 22, 2016	18.53	18.65	18.41	18.49
5008	NASDAQ	FBNC	Thu, Jan 21, 2016	18.64	18.89	18.38	18.43
5007	NASDAQ	FBNC	Wed, Jan 20, 2016	18.17	18.86	18.05	18.65
5006	NASDAQ	FBNC	Tue, Jan 19, 2016	18.41	18.49	18.31	18.39
5005	NASDAQ	FBNC	Fri, Jan 15, 2016	17.97	18.26	17.97	18.24
5004	NASDAQ	FBNC	Thu, Jan 14, 2016	18.50	18.80	18.42	18.45
5003	NASDAQ	FBNC	Wed, Jan 13, 2016	18.50	18.50	18.30	18.40
5002	NASDAQ	FBNC	Tue, Jan 12, 2016	18.49	18.51	18.35	18.47
5001	NASDAQ	FBNC	Mon, Jan 11, 2016	18.43	18.47	18.30	18.40
5000	NASDAQ	FBNC	Fri, Jan 8, 2016	18.53	18.81	18.36	18.36
4999	NASDAQ	FBNC	Thu, Jan 7, 2016	18.40	18.59	18.25	18.45
4998	NASDAQ	FBNC	Wed, Jan 6, 2016	18.10	18.51	18.00	18.45
4997	NASDAQ	FBNC	Tue, Jan 5, 2016	18.00	18.36	18.00	18.27
4996	NASDAQ	FBNC	Mon, Jan 4, 2016	18.60	19.30	17.83	17.94
4995	NASDAQ	FBNC	Thu, Dec 31, 2015	19.19	19.48	18.70	18.74
4994	NASDAQ	FBNC	Wed, Dec 30, 2015	19.24	19.43	19.08	19.16
4993	NASDAQ	FBNC	Tue, Dec 29, 2015	19.01	19.35	19.01	19.34
4992	NASDAQ	FBNC	Mon, Dec 28, 2015	18.80	19.07	18.76	19.02
4991	NASDAQ	FBNC	Thu, Dec 24, 2015	18.71	19.13	18.71	18.91
4990	NASDAQ	FBNC	Wed, Dec 23, 2015	18.86	18.87	18.64	18.87
4989	NASDAQ	FBNC	Tue, Dec 22, 2015	18.70	18.79	18.38	18.75
4988	NASDAQ	FBNC	Mon, Dec 21, 2015	18.33	18.66	18.33	18.64
4987	NASDAQ	FBNC	Fri, Dec 18, 2015	18.36	18.51	18.24	18.34
4986	NASDAQ	FBNC	Thu, Dec 17, 2015	19.27	19.29	18.42	18.48
4985	NASDAQ	FBNC	Wed, Dec 16, 2015	18.99	19.35	18.76	19.20
4984	NASDAQ	FBNC	Tue, Dec 15, 2015	18.60	19.04	18.44	18.93
4983	NASDAQ	FBNC	Mon, Dec 14, 2015	18.33	18.63	18.31	18.57
4982	NASDAQ	FBNC	Fri, Dec 11, 2015	18.07	18.47	18.07	18.36
4981	NASDAQ	FBNC	Thu, Dec 10, 2015	18.62	18.77	18.40	18.46
4980	NASDAQ	FBNC	Wed, Dec 9, 2015	18.96	19.04	17.84	18.65
4979	NASDAQ	FBNC	Tue, Dec 8, 2015	19.46	19.46	18.82	18.96
4978	NASDAQ	FBNC	Mon, Dec 7, 2015	19.89	19.89	19.43	19.51
4977	NASDAQ	FBNC	Fri, Dec 4, 2015	19.32	19.85	19.12	19.83
4976	NASDAQ	FBNC	Thu, Dec 3, 2015	19.58	19.58	19.25	19.33
4975	NASDAQ	FBNC	Wed, Dec 2, 2015	19.84	19.92	19.51	19.54
4974	NASDAQ	FBNC	Tue, Dec 1, 2015	19.50	19.87	19.46	19.85
4973	NASDAQ	FBNC	Mon, Nov 30, 2015	19.75	19.78	19.41	19.49
4972	NASDAQ	FBNC	Fri, Nov 27, 2015	19.32	19.74	19.05	19.67
4971	NASDAQ	FBNC	Wed, Nov 25, 2015	19.26	19.49	19.05	19.36
4970	NASDAQ	FBNC	Tue, Nov 24, 2015	18.93	19.43	18.76	19.40
4969	NASDAQ	FBNC	Mon, Nov 23, 2015	19.27	19.41	19.17	19.29
4968	NASDAQ	FBNC	Fri, Nov 20, 2015	19.35	19.56	18.85	19.36
4967	NASDAQ	FBNC	Thu, Nov 19, 2015	19.09	19.23	19.04	19.22
4966	NASDAQ	FBNC	Wed, Nov 18, 2015	19.06	19.24	18.90	19.17
4965	NASDAQ	FBNC	Tue, Nov 17, 2015	18.79	19.18	18.70	18.92
4964	NASDAQ	FBNC	Mon, Nov 16, 2015	18.85	18.94	18.59	18.91
4963	NASDAQ	FBNC	Fri, Nov 13, 2015	18.88	19.14	18.70	18.89
4962	NASDAQ	FBNC	Thu, Nov 12, 2015	19.20	19.22	18.93	19.07
4961	NASDAQ	FBNC	Wed, Nov 11, 2015	19.66	19.70	19.23	19.23
4960	NASDAQ	FBNC	Tue, Nov 10, 2015	19.11	19.73	19.10	19.60
4959	NASDAQ	FBNC	Mon, Nov 9, 2015	19.72	19.72	19.18	19.22
4958	NASDAQ	FBNC	Fri, Nov 6, 2015	18.87	19.80	18.82	19.75
4957	NASDAQ	FBNC	Thu, Nov 5, 2015	18.41	18.95	18.41	18.86
4956	NASDAQ	FBNC	Wed, Nov 4, 2015	18.69	18.93	18.29	18.35
4955	NASDAQ	FBNC	Tue, Nov 3, 2015	18.82	18.82	18.63	18.67
4954	NASDAQ	FBNC	Mon, Nov 2, 2015	18.52	18.89	18.52	18.87
4953	NASDAQ	FBNC	Fri, Oct 30, 2015	18.73	18.73	18.50	18.53
4952	NASDAQ	FBNC	Thu, Oct 29, 2015	19.03	19.23	18.13	18.84
4951	NASDAQ	FBNC	Wed, Oct 28, 2015	18.48	19.26	18.42	19.13
4950	NASDAQ	FBNC	Tue, Oct 27, 2015	18.92	19.13	18.22	18.35
4949	NASDAQ	FBNC	Mon, Oct 26, 2015	19.00	19.00	18.69	18.94
4948	NASDAQ	FBNC	Fri, Oct 23, 2015	18.44	18.97	18.28	18.97
4947	NASDAQ	FBNC	Thu, Oct 22, 2015	18.04	18.53	18.04	18.45
4946	NASDAQ	FBNC	Wed, Oct 21, 2015	18.30	18.48	17.88	17.92
4945	NASDAQ	FBNC	Tue, Oct 20, 2015	18.23	18.39	18.23	18.32
4944	NASDAQ	FBNC	Mon, Oct 19, 2015	18.11	18.57	18.11	18.23
4943	NASDAQ	FBNC	Fri, Oct 16, 2015	18.00	18.30	17.96	18.26
4942	NASDAQ	FBNC	Thu, Oct 15, 2015	17.54	17.93	17.47	17.92
4941	NASDAQ	FBNC	Wed, Oct 14, 2015	17.59	17.72	17.52	17.60
4940	NASDAQ	FBNC	Tue, Oct 13, 2015	17.40	17.73	17.39	17.65
4939	NASDAQ	FBNC	Mon, Oct 12, 2015	17.20	17.52	16.97	17.40
4938	NASDAQ	FBNC	Fri, Oct 9, 2015	17.28	17.28	16.50	17.23
4937	NASDAQ	FBNC	Thu, Oct 8, 2015	17.06	17.25	17.01	17.23
4936	NASDAQ	FBNC	Wed, Oct 7, 2015	17.14	17.14	17.00	17.12
4935	NASDAQ	FBNC	Tue, Oct 6, 2015	16.96	17.09	16.87	16.92
4934	NASDAQ	FBNC	Mon, Oct 5, 2015	16.80	17.20	16.80	17.03
4933	NASDAQ	FBNC	Fri, Oct 2, 2015	16.75	16.81	16.01	16.74
4932	NASDAQ	FBNC	Thu, Oct 1, 2015	16.93	16.94	16.52	16.87
4931	NASDAQ	FBNC	Wed, Sep 30, 2015	17.10	17.10	16.79	17.00
4930	NASDAQ	FBNC	Tue, Sep 29, 2015	16.92	17.10	16.79	16.94
4929	NASDAQ	FBNC	Mon, Sep 28, 2015	16.93	17.11	16.52	16.93
4928	NASDAQ	FBNC	Fri, Sep 25, 2015	17.25	17.25	16.94	17.00
4927	NASDAQ	FBNC	Thu, Sep 24, 2015	16.71	17.23	16.71	17.16
4926	NASDAQ	FBNC	Wed, Sep 23, 2015	16.87	17.19	16.79	17.10
4925	NASDAQ	FBNC	Tue, Sep 22, 2015	16.89	17.02	16.83	16.89
4924	NASDAQ	FBNC	Mon, Sep 21, 2015	16.99	17.21	16.97	17.02
4923	NASDAQ	FBNC	Fri, Sep 18, 2015	16.99	17.05	16.68	16.82
4922	NASDAQ	FBNC	Thu, Sep 17, 2015	17.29	17.86	17.18	17.26
4921	NASDAQ	FBNC	Wed, Sep 16, 2015	17.27	17.43	17.16	17.32
4920	NASDAQ	FBNC	Tue, Sep 15, 2015	17.10	17.39	17.10	17.27
4919	NASDAQ	FBNC	Mon, Sep 14, 2015	17.16	17.32	17.06	17.13
4918	NASDAQ	FBNC	Fri, Sep 11, 2015	17.13	17.29	17.05	17.16
4917	NASDAQ	FBNC	Thu, Sep 10, 2015	17.00	17.25	16.84	17.25
4916	NASDAQ	FBNC	Wed, Sep 9, 2015	17.11	17.39	16.95	17.00
4915	NASDAQ	FBNC	Tue, Sep 8, 2015	17.03	17.17	16.92	17.00
4914	NASDAQ	FBNC	Fri, Sep 4, 2015	16.66	16.86	16.66	16.82
4913	NASDAQ	FBNC	Thu, Sep 3, 2015	16.69	16.94	16.69	16.90
4912	NASDAQ	FBNC	Wed, Sep 2, 2015	16.79	16.92	16.60	16.84
4911	NASDAQ	FBNC	Tue, Sep 1, 2015	16.76	16.88	16.49	16.60
4910	NASDAQ	FBNC	Mon, Aug 31, 2015	16.84	17.08	16.74	17.02
4909	NASDAQ	FBNC	Fri, Aug 28, 2015	16.91	17.23	16.84	16.95
4908	NASDAQ	FBNC	Thu, Aug 27, 2015	16.92	17.22	16.68	17.03
4907	NASDAQ	FBNC	Wed, Aug 26, 2015	16.78	16.89	16.53	16.87
4906	NASDAQ	FBNC	Tue, Aug 25, 2015	16.98	16.98	16.29	16.40
4905	NASDAQ	FBNC	Mon, Aug 24, 2015	16.27	16.98	16.14	16.60
4904	NASDAQ	FBNC	Fri, Aug 21, 2015	16.60	17.04	16.60	16.81
4903	NASDAQ	FBNC	Thu, Aug 20, 2015	16.96	17.03	16.76	16.76
4902	NASDAQ	FBNC	Wed, Aug 19, 2015	17.10	17.31	17.05	17.10
4901	NASDAQ	FBNC	Tue, Aug 18, 2015	17.20	17.26	17.04	17.14
4900	NASDAQ	FBNC	Mon, Aug 17, 2015	17.07	17.46	17.07	17.17
4899	NASDAQ	FBNC	Fri, Aug 14, 2015	17.00	17.24	16.99	17.18
4898	NASDAQ	FBNC	Thu, Aug 13, 2015	17.00	17.14	16.95	17.00
4897	NASDAQ	FBNC	Wed, Aug 12, 2015	16.99	17.03	16.73	17.00
4896	NASDAQ	FBNC	Tue, Aug 11, 2015	16.99	17.23	16.93	17.05
4895	NASDAQ	FBNC	Mon, Aug 10, 2015	17.05	17.43	17.02	17.03
4894	NASDAQ	FBNC	Fri, Aug 7, 2015	16.84	17.10	16.73	17.00
4893	NASDAQ	FBNC	Thu, Aug 6, 2015	17.04	17.18	16.81	16.96
4892	NASDAQ	FBNC	Wed, Aug 5, 2015	16.98	17.10	16.76	17.06
4891	NASDAQ	FBNC	Tue, Aug 4, 2015	17.11	17.26	16.89	16.96
4890	NASDAQ	FBNC	Mon, Aug 3, 2015	17.02	17.25	16.87	17.13
4889	NASDAQ	FBNC	Fri, Jul 31, 2015	16.86	17.07	16.82	17.07
4888	NASDAQ	FBNC	Thu, Jul 30, 2015	16.55	17.21	16.55	16.85
4887	NASDAQ	FBNC	Wed, Jul 29, 2015	16.57	16.68	16.08	16.65
4886	NASDAQ	FBNC	Tue, Jul 28, 2015	16.68	16.68	16.01	16.53
4885	NASDAQ	FBNC	Mon, Jul 27, 2015	16.50	16.94	16.47	16.74
4884	NASDAQ	FBNC	Fri, Jul 24, 2015	16.89	17.06	16.65	16.66
4883	NASDAQ	FBNC	Thu, Jul 23, 2015	17.04	17.10	16.27	16.83
4882	NASDAQ	FBNC	Wed, Jul 22, 2015	16.73	17.19	16.73	16.91
4881	NASDAQ	FBNC	Tue, Jul 21, 2015	17.06	17.48	16.80	16.84
4880	NASDAQ	FBNC	Mon, Jul 20, 2015	17.14	17.18	16.78	16.99
4879	NASDAQ	FBNC	Fri, Jul 17, 2015	17.39	17.39	16.97	17.01
4878	NASDAQ	FBNC	Thu, Jul 16, 2015	17.10	17.43	17.08	17.32
4877	NASDAQ	FBNC	Wed, Jul 15, 2015	16.82	17.37	16.63	17.02
4876	NASDAQ	FBNC	Tue, Jul 14, 2015	16.89	16.98	16.55	16.88
4875	NASDAQ	FBNC	Mon, Jul 13, 2015	17.05	17.17	17.00	17.05
4874	NASDAQ	FBNC	Fri, Jul 10, 2015	16.92	17.09	16.78	17.04
4873	NASDAQ	FBNC	Thu, Jul 9, 2015	16.72	16.86	16.40	16.74
4872	NASDAQ	FBNC	Wed, Jul 8, 2015	16.51	16.66	16.31	16.55
4871	NASDAQ	FBNC	Tue, Jul 7, 2015	16.59	16.71	16.36	16.67
4870	NASDAQ	FBNC	Mon, Jul 6, 2015	16.46	16.69	16.40	16.61
4869	NASDAQ	FBNC	Thu, Jul 2, 2015	16.95	16.95	16.60	16.64
4868	NASDAQ	FBNC	Wed, Jul 1, 2015	16.68	17.00	16.53	16.97
4867	NASDAQ	FBNC	Tue, Jun 30, 2015	16.46	16.71	16.43	16.68
4866	NASDAQ	FBNC	Mon, Jun 29, 2015	16.93	17.04	16.43	16.46
4865	NASDAQ	FBNC	Fri, Jun 26, 2015	16.89	17.05	16.70	17.02
4864	NASDAQ	FBNC	Thu, Jun 25, 2015	16.86	16.95	16.76	16.88
4863	NASDAQ	FBNC	Wed, Jun 24, 2015	16.86	16.90	16.37	16.81
4862	NASDAQ	FBNC	Tue, Jun 23, 2015	16.66	17.00	16.65	16.92
4861	NASDAQ	FBNC	Mon, Jun 22, 2015	16.63	16.85	16.58	16.72
4860	NASDAQ	FBNC	Fri, Jun 19, 2015	16.43	16.76	16.22	16.59
4859	NASDAQ	FBNC	Thu, Jun 18, 2015	16.35	16.53	16.30	16.51
4858	NASDAQ	FBNC	Wed, Jun 17, 2015	16.38	16.44	16.15	16.30
4857	NASDAQ	FBNC	Tue, Jun 16, 2015	16.50	16.50	16.23	16.38
4856	NASDAQ	FBNC	Mon, Jun 15, 2015	15.97	16.65	15.90	16.56
4855	NASDAQ	FBNC	Fri, Jun 12, 2015	16.22	16.30	16.07	16.12
4854	NASDAQ	FBNC	Thu, Jun 11, 2015	16.16	16.30	15.17	16.25
4853	NASDAQ	FBNC	Wed, Jun 10, 2015	16.00	16.41	15.96	16.19
4852	NASDAQ	FBNC	Tue, Jun 9, 2015	15.85	16.07	15.85	15.94
4851	NASDAQ	FBNC	Mon, Jun 8, 2015	15.91	15.98	15.80	15.81
4850	NASDAQ	FBNC	Fri, Jun 5, 2015	15.83	16.02	15.70	15.88
4849	NASDAQ	FBNC	Thu, Jun 4, 2015	15.89	16.00	15.75	15.76
4848	NASDAQ	FBNC	Wed, Jun 3, 2015	15.75	16.28	15.73	15.97
4847	NASDAQ	FBNC	Tue, Jun 2, 2015	15.71	15.93	15.71	15.82
4846	NASDAQ	FBNC	Mon, Jun 1, 2015	15.94	15.98	15.75	15.75
4845	NASDAQ	FBNC	Fri, May 29, 2015	15.87	15.87	15.77	15.77
4844	NASDAQ	FBNC	Thu, May 28, 2015	16.03	16.13	15.80	15.95
4843	NASDAQ	FBNC	Wed, May 27, 2015	15.81	16.08	15.80	16.06
4842	NASDAQ	FBNC	Tue, May 26, 2015	15.77	15.85	15.71	15.80
4841	NASDAQ	FBNC	Fri, May 22, 2015	15.91	15.97	15.77	15.78
4840	NASDAQ	FBNC	Thu, May 21, 2015	15.85	16.05	15.85	15.91
4839	NASDAQ	FBNC	Wed, May 20, 2015	15.91	15.96	15.66	15.80
4838	NASDAQ	FBNC	Tue, May 19, 2015	15.65	15.92	15.65	15.85
4837	NASDAQ	FBNC	Mon, May 18, 2015	15.55	15.84	15.56	15.69
4836	NASDAQ	FBNC	Fri, May 15, 2015	15.81	15.81	15.41	15.55
4835	NASDAQ	FBNC	Thu, May 14, 2015	15.82	15.94	15.69	15.80
4834	NASDAQ	FBNC	Wed, May 13, 2015	15.77	16.11	15.66	15.78
4833	NASDAQ	FBNC	Tue, May 12, 2015	15.80	15.92	15.53	15.88
4832	NASDAQ	FBNC	Mon, May 11, 2015	15.78	15.94	15.71	15.84
4831	NASDAQ	FBNC	Fri, May 8, 2015	16.13	16.13	15.69	15.85
4830	NASDAQ	FBNC	Thu, May 7, 2015	15.96	16.13	15.83	15.90
4829	NASDAQ	FBNC	Wed, May 6, 2015	15.96	16.16	15.86	16.03
4828	NASDAQ	FBNC	Tue, May 5, 2015	16.11	16.43	15.84	15.96
4827	NASDAQ	FBNC	Mon, May 4, 2015	16.12	16.26	16.06	16.11
4826	NASDAQ	FBNC	Fri, May 1, 2015	16.25	16.41	15.90	16.17
4825	NASDAQ	FBNC	Thu, Apr 30, 2015	16.56	16.57	15.84	16.23
4824	NASDAQ	FBNC	Wed, Apr 29, 2015	17.00	17.21	16.53	16.78
4823	NASDAQ	FBNC	Tue, Apr 28, 2015	16.90	17.10	16.89	17.02
4822	NASDAQ	FBNC	Mon, Apr 27, 2015	17.05	17.05	16.70	16.84
4821	NASDAQ	FBNC	Fri, Apr 24, 2015	16.83	16.99	16.72	16.99
4820	NASDAQ	FBNC	Thu, Apr 23, 2015	16.81	16.86	16.70	16.73
4819	NASDAQ	FBNC	Wed, Apr 22, 2015	16.85	16.96	16.76	16.90
4818	NASDAQ	FBNC	Tue, Apr 21, 2015	16.93	17.05	16.83	16.91
4817	NASDAQ	FBNC	Mon, Apr 20, 2015	16.73	17.03	16.64	16.89
4816	NASDAQ	FBNC	Fri, Apr 17, 2015	17.04	17.13	16.62	16.66
4815	NASDAQ	FBNC	Thu, Apr 16, 2015	17.21	17.26	17.11	17.16
4814	NASDAQ	FBNC	Wed, Apr 15, 2015	17.20	17.45	17.20	17.32
4813	NASDAQ	FBNC	Tue, Apr 14, 2015	17.27	17.27	17.00	17.17
4812	NASDAQ	FBNC	Mon, Apr 13, 2015	17.25	17.43	17.13	17.26
4811	NASDAQ	FBNC	Fri, Apr 10, 2015	17.51	17.51	17.25	17.26
4810	NASDAQ	FBNC	Thu, Apr 9, 2015	17.49	17.49	17.30	17.37
4809	NASDAQ	FBNC	Wed, Apr 8, 2015	17.32	17.85	17.20	17.47
4808	NASDAQ	FBNC	Tue, Apr 7, 2015	17.41	17.50	17.36	17.40
4807	NASDAQ	FBNC	Mon, Apr 6, 2015	17.48	17.50	17.27	17.43
4806	NASDAQ	FBNC	Thu, Apr 2, 2015	17.60	17.65	17.46	17.49
4805	NASDAQ	FBNC	Wed, Apr 1, 2015	17.42	17.65	17.27	17.62
4804	NASDAQ	FBNC	Tue, Mar 31, 2015	17.44	17.59	17.21	17.56
4803	NASDAQ	FBNC	Mon, Mar 30, 2015	17.41	17.70	17.41	17.55
4802	NASDAQ	FBNC	Fri, Mar 27, 2015	17.45	17.45	17.25	17.38
4801	NASDAQ	FBNC	Thu, Mar 26, 2015	17.60	17.78	17.52	17.56
4800	NASDAQ	FBNC	Wed, Mar 25, 2015	17.82	17.82	17.55	17.62
4799	NASDAQ	FBNC	Tue, Mar 24, 2015	17.69	17.95	17.36	17.83
4798	NASDAQ	FBNC	Mon, Mar 23, 2015	17.55	17.74	17.20	17.65
4797	NASDAQ	FBNC	Fri, Mar 20, 2015	17.01	17.62	16.91	17.58
4796	NASDAQ	FBNC	Thu, Mar 19, 2015	16.89	17.30	16.79	16.91
4795	NASDAQ	FBNC	Wed, Mar 18, 2015	16.74	17.13	16.62	17.01
4794	NASDAQ	FBNC	Tue, Mar 17, 2015	16.64	16.85	16.51	16.75
4793	NASDAQ	FBNC	Mon, Mar 16, 2015	16.98	16.98	16.61	16.74
4792	NASDAQ	FBNC	Fri, Mar 13, 2015	16.68	16.99	16.51	16.94
4791	NASDAQ	FBNC	Thu, Mar 12, 2015	16.69	16.78	16.52	16.64
4790	NASDAQ	FBNC	Wed, Mar 11, 2015	16.56	16.67	16.22	16.50
4789	NASDAQ	FBNC	Tue, Mar 10, 2015	16.70	16.80	16.49	16.51
4788	NASDAQ	FBNC	Mon, Mar 9, 2015	16.79	17.02	16.73	16.84
4787	NASDAQ	FBNC	Fri, Mar 6, 2015	16.51	17.12	16.51	16.71
4786	NASDAQ	FBNC	Thu, Mar 5, 2015	16.84	16.97	16.53	16.72
4785	NASDAQ	FBNC	Wed, Mar 4, 2015	16.93	16.93	16.65	16.77
4784	NASDAQ	FBNC	Tue, Mar 3, 2015	17.37	17.37	16.96	16.96
4783	NASDAQ	FBNC	Mon, Mar 2, 2015	17.61	17.70	17.32	17.48
4782	NASDAQ	FBNC	Fri, Feb 27, 2015	17.32	17.58	17.20	17.58
4781	NASDAQ	FBNC	Thu, Feb 26, 2015	17.23	17.45	17.13	17.30
4780	NASDAQ	FBNC	Wed, Feb 25, 2015	17.27	17.40	17.19	17.29
4779	NASDAQ	FBNC	Tue, Feb 24, 2015	17.07	17.49	16.98	17.33
4778	NASDAQ	FBNC	Mon, Feb 23, 2015	17.08	17.23	16.80	17.11
4777	NASDAQ	FBNC	Fri, Feb 20, 2015	17.45	17.45	17.08	17.16
4776	NASDAQ	FBNC	Thu, Feb 19, 2015	17.24	17.52	17.12	17.42
4775	NASDAQ	FBNC	Wed, Feb 18, 2015	17.28	17.43	17.13	17.33
4774	NASDAQ	FBNC	Tue, Feb 17, 2015	17.27	17.42	17.13	17.38
4773	NASDAQ	FBNC	Fri, Feb 13, 2015	17.19	17.25	16.89	17.20
4772	NASDAQ	FBNC	Thu, Feb 12, 2015	17.02	17.15	17.00	17.13
4771	NASDAQ	FBNC	Wed, Feb 11, 2015	16.96	17.09	16.69	16.87
4770	NASDAQ	FBNC	Tue, Feb 10, 2015	17.11	17.21	16.79	17.05
4769	NASDAQ	FBNC	Mon, Feb 9, 2015	17.33	17.59	16.69	17.07
4768	NASDAQ	FBNC	Fri, Feb 6, 2015	17.31	17.64	17.29	17.34
4767	NASDAQ	FBNC	Thu, Feb 5, 2015	17.11	17.39	16.95	17.31
4766	NASDAQ	FBNC	Wed, Feb 4, 2015	17.39	17.50	17.08	17.11
4765	NASDAQ	FBNC	Tue, Feb 3, 2015	17.29	17.67	17.19	17.40
4764	NASDAQ	FBNC	Mon, Feb 2, 2015	16.70	17.30	16.35	17.27
4763	NASDAQ	FBNC	Fri, Jan 30, 2015	16.94	17.74	15.00	16.60
4762	NASDAQ	FBNC	Thu, Jan 29, 2015	16.82	17.22	16.59	17.22
4761	NASDAQ	FBNC	Wed, Jan 28, 2015	17.45	17.45	16.57	16.72
4760	NASDAQ	FBNC	Tue, Jan 27, 2015	17.68	17.81	17.25	17.31
4759	NASDAQ	FBNC	Mon, Jan 26, 2015	17.84	17.96	17.71	17.83
4758	NASDAQ	FBNC	Fri, Jan 23, 2015	18.17	18.17	17.53	17.82
4757	NASDAQ	FBNC	Thu, Jan 22, 2015	17.66	18.09	17.46	18.08
4756	NASDAQ	FBNC	Wed, Jan 21, 2015	17.62	17.86	17.22	17.43
4755	NASDAQ	FBNC	Tue, Jan 20, 2015	17.67	17.77	17.27	17.71
4754	NASDAQ	FBNC	Fri, Jan 16, 2015	17.16	17.85	17.16	17.72
4753	NASDAQ	FBNC	Thu, Jan 15, 2015	17.62	17.68	17.18	17.22
4752	NASDAQ	FBNC	Wed, Jan 14, 2015	17.58	17.93	17.39	17.66
4751	NASDAQ	FBNC	Tue, Jan 13, 2015	17.60	17.99	17.33	17.76
4750	NASDAQ	FBNC	Mon, Jan 12, 2015	17.62	17.80	17.31	17.37
4749	NASDAQ	FBNC	Fri, Jan 9, 2015	17.67	17.80	17.56	17.68
4748	NASDAQ	FBNC	Thu, Jan 8, 2015	17.56	18.00	17.27	17.73
4747	NASDAQ	FBNC	Wed, Jan 7, 2015	17.32	17.42	17.03	17.40
4746	NASDAQ	FBNC	Tue, Jan 6, 2015	17.72	17.72	17.07	17.16
4745	NASDAQ	FBNC	Mon, Jan 5, 2015	17.92	17.92	17.59	17.62
4744	NASDAQ	FBNC	Fri, Jan 2, 2015	18.64	18.64	17.74	18.03
4743	NASDAQ	FBNC	Wed, Dec 31, 2014	18.66	18.80	18.40	18.47
4742	NASDAQ	FBNC	Tue, Dec 30, 2014	18.44	18.68	18.45	18.64
4741	NASDAQ	FBNC	Mon, Dec 29, 2014	18.72	18.86	18.48	18.54
4740	NASDAQ	FBNC	Fri, Dec 26, 2014	18.70	18.77	18.62	18.77
4739	NASDAQ	FBNC	Wed, Dec 24, 2014	18.48	18.71	18.24	18.56
4738	NASDAQ	FBNC	Tue, Dec 23, 2014	18.15	18.71	17.62	18.45
4737	NASDAQ	FBNC	Mon, Dec 22, 2014	17.89	18.22	17.88	18.11
4736	NASDAQ	FBNC	Fri, Dec 19, 2014	17.80	18.00	17.50	17.93
4735	NASDAQ	FBNC	Thu, Dec 18, 2014	17.99	18.00	17.53	17.87
4734	NASDAQ	FBNC	Wed, Dec 17, 2014	17.36	17.97	17.19	17.89
4733	NASDAQ	FBNC	Tue, Dec 16, 2014	16.97	17.70	16.97	17.37
4732	NASDAQ	FBNC	Mon, Dec 15, 2014	17.29	17.35	16.76	17.05
4731	NASDAQ	FBNC	Fri, Dec 12, 2014	17.07	17.41	17.03	17.16
4730	NASDAQ	FBNC	Thu, Dec 11, 2014	17.34	17.67	17.30	17.33
4729	NASDAQ	FBNC	Wed, Dec 10, 2014	17.81	17.99	17.16	17.20
4728	NASDAQ	FBNC	Tue, Dec 9, 2014	17.33	17.94	17.25	17.93
4727	NASDAQ	FBNC	Mon, Dec 8, 2014	17.63	17.92	17.39	17.56
4726	NASDAQ	FBNC	Fri, Dec 5, 2014	17.28	17.95	17.28	17.70
4725	NASDAQ	FBNC	Thu, Dec 4, 2014	17.35	17.50	17.08	17.29
4724	NASDAQ	FBNC	Wed, Dec 3, 2014	17.08	17.50	17.06	17.37
4723	NASDAQ	FBNC	Tue, Dec 2, 2014	17.03	17.48	17.03	17.31
4722	NASDAQ	FBNC	Mon, Dec 1, 2014	17.15	17.49	17.02	17.03
4721	NASDAQ	FBNC	Fri, Nov 28, 2014	17.67	17.72	17.03	17.08
4720	NASDAQ	FBNC	Wed, Nov 26, 2014	17.57	17.74	17.54	17.64
4719	NASDAQ	FBNC	Tue, Nov 25, 2014	17.57	17.68	17.49	17.68
4718	NASDAQ	FBNC	Mon, Nov 24, 2014	17.38	17.64	17.37	17.50
4717	NASDAQ	FBNC	Fri, Nov 21, 2014	17.30	17.35	17.01	17.26
4716	NASDAQ	FBNC	Thu, Nov 20, 2014	17.05	17.18	17.02	17.18
4715	NASDAQ	FBNC	Wed, Nov 19, 2014	17.49	17.54	17.13	17.17
4714	NASDAQ	FBNC	Tue, Nov 18, 2014	17.36	17.61	17.33	17.51
4713	NASDAQ	FBNC	Mon, Nov 17, 2014	17.37	17.46	17.21	17.34
4712	NASDAQ	FBNC	Fri, Nov 14, 2014	17.42	17.63	17.36	17.43
4711	NASDAQ	FBNC	Thu, Nov 13, 2014	18.12	18.12	17.82	18.00
4710	NASDAQ	FBNC	Wed, Nov 12, 2014	17.78	18.13	17.78	18.13
4709	NASDAQ	FBNC	Tue, Nov 11, 2014	17.43	17.96	17.30	17.92
4708	NASDAQ	FBNC	Mon, Nov 10, 2014	17.60	17.73	17.40	17.49
4707	NASDAQ	FBNC	Fri, Nov 7, 2014	17.80	17.80	17.38	17.55
4706	NASDAQ	FBNC	Thu, Nov 6, 2014	17.85	17.89	17.37	17.87
4705	NASDAQ	FBNC	Wed, Nov 5, 2014	17.80	18.15	17.60	17.83
4704	NASDAQ	FBNC	Tue, Nov 4, 2014	17.81	17.81	17.51	17.67
4703	NASDAQ	FBNC	Mon, Nov 3, 2014	18.22	18.22	17.80	17.94
4702	NASDAQ	FBNC	Fri, Oct 31, 2014	18.08	18.25	17.99	18.12
4701	NASDAQ	FBNC	Thu, Oct 30, 2014	17.52	18.06	17.39	18.04
4700	NASDAQ	FBNC	Wed, Oct 29, 2014	18.00	18.00	17.47	17.60
4699	NASDAQ	FBNC	Tue, Oct 28, 2014	17.18	18.00	17.18	18.00
4698	NASDAQ	FBNC	Mon, Oct 27, 2014	17.10	17.41	17.01	17.02
4697	NASDAQ	FBNC	Fri, Oct 24, 2014	17.25	17.67	17.09	17.23
4696	NASDAQ	FBNC	Thu, Oct 23, 2014	16.75	17.20	16.74	17.12
4695	NASDAQ	FBNC	Wed, Oct 22, 2014	17.00	17.02	16.48	16.68
4694	NASDAQ	FBNC	Tue, Oct 21, 2014	16.85	17.21	16.85	17.21
4693	NASDAQ	FBNC	Mon, Oct 20, 2014	16.96	17.10	16.55	16.77
4692	NASDAQ	FBNC	Fri, Oct 17, 2014	17.74	17.74	16.97	17.02
4691	NASDAQ	FBNC	Thu, Oct 16, 2014	17.20	17.64	17.20	17.46
4690	NASDAQ	FBNC	Wed, Oct 15, 2014	17.10	17.42	16.50	17.28
4689	NASDAQ	FBNC	Tue, Oct 14, 2014	17.00	17.26	16.85	17.24
4688	NASDAQ	FBNC	Mon, Oct 13, 2014	16.12	17.00	16.12	16.87
4687	NASDAQ	FBNC	Fri, Oct 10, 2014	15.55	16.41	15.55	16.09
4686	NASDAQ	FBNC	Thu, Oct 9, 2014	16.03	16.03	15.66	15.67
4685	NASDAQ	FBNC	Wed, Oct 8, 2014	16.00	16.32	15.91	16.24
4684	NASDAQ	FBNC	Tue, Oct 7, 2014	16.00	16.17	16.00	16.00
4683	NASDAQ	FBNC	Mon, Oct 6, 2014	16.16	16.26	16.01	16.02
4682	NASDAQ	FBNC	Fri, Oct 3, 2014	16.40	16.58	16.05	16.17
4681	NASDAQ	FBNC	Thu, Oct 2, 2014	16.00	16.34	16.01	16.23
4680	NASDAQ	FBNC	Wed, Oct 1, 2014	16.05	16.26	16.00	16.00
4679	NASDAQ	FBNC	Tue, Sep 30, 2014	16.21	16.33	16.02	16.02
4678	NASDAQ	FBNC	Mon, Sep 29, 2014	16.17	16.41	16.17	16.28
4677	NASDAQ	FBNC	Fri, Sep 26, 2014	16.25	16.42	16.16	16.41
4676	NASDAQ	FBNC	Thu, Sep 25, 2014	16.40	16.45	16.17	16.30
4675	NASDAQ	FBNC	Wed, Sep 24, 2014	16.32	16.50	16.32	16.47
4674	NASDAQ	FBNC	Tue, Sep 23, 2014	16.55	16.78	16.25	16.36
4673	NASDAQ	FBNC	Mon, Sep 22, 2014	16.83	16.96	16.53	16.60
4672	NASDAQ	FBNC	Fri, Sep 19, 2014	17.27	17.27	16.65	16.96
4671	NASDAQ	FBNC	Thu, Sep 18, 2014	16.85	17.15	16.72	17.09
4670	NASDAQ	FBNC	Wed, Sep 17, 2014	16.94	17.01	16.39	16.83
4669	NASDAQ	FBNC	Tue, Sep 16, 2014	16.83	17.04	16.73	16.91
4668	NASDAQ	FBNC	Mon, Sep 15, 2014	17.27	17.27	16.94	16.97
4667	NASDAQ	FBNC	Fri, Sep 12, 2014	17.50	17.50	17.00	17.36
4666	NASDAQ	FBNC	Thu, Sep 11, 2014	17.21	17.58	17.17	17.50
4665	NASDAQ	FBNC	Wed, Sep 10, 2014	17.07	17.39	17.07	17.39
4664	NASDAQ	FBNC	Tue, Sep 9, 2014	17.48	17.67	17.07	17.08
4663	NASDAQ	FBNC	Mon, Sep 8, 2014	17.50	17.57	17.32	17.56
4662	NASDAQ	FBNC	Fri, Sep 5, 2014	17.30	17.58	17.30	17.45
4661	NASDAQ	FBNC	Thu, Sep 4, 2014	17.40	17.72	17.34	17.41
4660	NASDAQ	FBNC	Wed, Sep 3, 2014	17.79	17.81	17.34	17.42
4659	NASDAQ	FBNC	Tue, Sep 2, 2014	17.77	17.94	17.63	17.77
4658	NASDAQ	FBNC	Fri, Aug 29, 2014	17.66	17.80	17.51	17.77
4657	NASDAQ	FBNC	Thu, Aug 28, 2014	17.65	17.83	17.59	17.62
4656	NASDAQ	FBNC	Wed, Aug 27, 2014	17.60	17.85	17.55	17.75
4655	NASDAQ	FBNC	Tue, Aug 26, 2014	17.34	17.65	17.40	17.55
4654	NASDAQ	FBNC	Mon, Aug 25, 2014	16.92	17.45	16.92	17.32
4653	NASDAQ	FBNC	Fri, Aug 22, 2014	16.98	17.00	16.80	16.88
4652	NASDAQ	FBNC	Thu, Aug 21, 2014	16.78	16.99	16.53	16.98
4651	NASDAQ	FBNC	Wed, Aug 20, 2014	16.66	16.91	16.51	16.85
4650	NASDAQ	FBNC	Tue, Aug 19, 2014	16.73	16.84	16.70	16.77
4649	NASDAQ	FBNC	Mon, Aug 18, 2014	16.81	16.81	16.55	16.77
4648	NASDAQ	FBNC	Fri, Aug 15, 2014	16.94	16.94	16.18	16.56
4647	NASDAQ	FBNC	Thu, Aug 14, 2014	16.45	16.96	16.45	16.70
4646	NASDAQ	FBNC	Wed, Aug 13, 2014	16.38	16.53	16.26	16.47
4645	NASDAQ	FBNC	Tue, Aug 12, 2014	16.43	16.54	16.23	16.34
4644	NASDAQ	FBNC	Mon, Aug 11, 2014	16.43	16.78	16.41	16.56
4643	NASDAQ	FBNC	Fri, Aug 8, 2014	16.24	16.48	16.23	16.37
4642	NASDAQ	FBNC	Thu, Aug 7, 2014	16.38	16.62	16.22	16.28
4641	NASDAQ	FBNC	Wed, Aug 6, 2014	16.24	16.55	16.24	16.38
4640	NASDAQ	FBNC	Tue, Aug 5, 2014	16.02	16.44	15.89	16.31
4639	NASDAQ	FBNC	Mon, Aug 4, 2014	16.09	16.24	15.87	16.16
4638	NASDAQ	FBNC	Fri, Aug 1, 2014	16.14	17.00	16.00	16.03
4637	NASDAQ	FBNC	Thu, Jul 31, 2014	16.03	16.24	16.01	16.08
4636	NASDAQ	FBNC	Wed, Jul 30, 2014	16.53	16.53	16.22	16.24
4635	NASDAQ	FBNC	Tue, Jul 29, 2014	16.35	16.52	16.33	16.35
4634	NASDAQ	FBNC	Mon, Jul 28, 2014	16.52	16.52	16.25	16.35
4633	NASDAQ	FBNC	Fri, Jul 25, 2014	16.61	16.86	16.39	16.45
4632	NASDAQ	FBNC	Thu, Jul 24, 2014	16.74	17.00	16.50	16.63
4631	NASDAQ	FBNC	Wed, Jul 23, 2014	16.79	16.84	16.63	16.80
4630	NASDAQ	FBNC	Tue, Jul 22, 2014	16.80	16.98	16.66	16.68
4629	NASDAQ	FBNC	Mon, Jul 21, 2014	16.75	16.79	16.50	16.67
4628	NASDAQ	FBNC	Fri, Jul 18, 2014	16.37	16.99	16.37	16.94
4627	NASDAQ	FBNC	Thu, Jul 17, 2014	16.89	17.06	16.38	16.47
4626	NASDAQ	FBNC	Wed, Jul 16, 2014	17.16	17.21	16.85	16.90
4625	NASDAQ	FBNC	Tue, Jul 15, 2014	17.40	17.40	17.02	17.08
4624	NASDAQ	FBNC	Mon, Jul 14, 2014	17.44	17.51	17.20	17.38
4623	NASDAQ	FBNC	Fri, Jul 11, 2014	17.31	17.38	17.15	17.19
4622	NASDAQ	FBNC	Thu, Jul 10, 2014	17.42	17.68	17.25	17.38
4621	NASDAQ	FBNC	Wed, Jul 9, 2014	17.86	17.86	17.59	17.82
4620	NASDAQ	FBNC	Tue, Jul 8, 2014	17.99	17.99	17.48	17.73
4619	NASDAQ	FBNC	Mon, Jul 7, 2014	18.40	18.40	17.93	17.96
4618	NASDAQ	FBNC	Thu, Jul 3, 2014	18.20	18.61	18.18	18.53
4617	NASDAQ	FBNC	Wed, Jul 2, 2014	18.50	18.51	18.06	18.16
4616	NASDAQ	FBNC	Tue, Jul 1, 2014	18.46	18.82	18.38	18.47
4615	NASDAQ	FBNC	Mon, Jun 30, 2014	17.97	18.46	17.83	18.35
4614	NASDAQ	FBNC	Fri, Jun 27, 2014	18.00	18.34	17.72	18.10
4613	NASDAQ	FBNC	Thu, Jun 26, 2014	18.25	18.30	17.85	18.16
4612	NASDAQ	FBNC	Wed, Jun 25, 2014	17.76	18.38	17.69	18.25
4611	NASDAQ	FBNC	Tue, Jun 24, 2014	18.00	18.40	17.82	17.93
4610	NASDAQ	FBNC	Mon, Jun 23, 2014	18.27	18.27	17.99	18.08
4609	NASDAQ	FBNC	Fri, Jun 20, 2014	18.01	18.64	17.77	18.33
4608	NASDAQ	FBNC	Thu, Jun 19, 2014	17.67	18.02	17.50	17.90
4607	NASDAQ	FBNC	Wed, Jun 18, 2014	17.54	17.71	17.40	17.68
4606	NASDAQ	FBNC	Tue, Jun 17, 2014	17.37	17.98	17.31	17.60
4605	NASDAQ	FBNC	Mon, Jun 16, 2014	17.59	17.59	17.25	17.44
4604	NASDAQ	FBNC	Fri, Jun 13, 2014	18.16	18.23	17.54	17.68
4603	NASDAQ	FBNC	Thu, Jun 12, 2014	18.10	18.15	17.79	18.06
4602	NASDAQ	FBNC	Wed, Jun 11, 2014	18.47	18.47	18.02	18.18
4601	NASDAQ	FBNC	Tue, Jun 10, 2014	18.36	18.67	18.11	18.50
4600	NASDAQ	FBNC	Mon, Jun 9, 2014	17.89	18.49	17.87	18.48
4599	NASDAQ	FBNC	Fri, Jun 6, 2014	17.69	17.90	17.60	17.90
4598	NASDAQ	FBNC	Thu, Jun 5, 2014	17.20	17.58	17.13	17.54
4597	NASDAQ	FBNC	Wed, Jun 4, 2014	17.09	17.30	17.09	17.24
4596	NASDAQ	FBNC	Tue, Jun 3, 2014	17.45	17.70	17.10	17.19
4595	NASDAQ	FBNC	Mon, Jun 2, 2014	18.14	18.05	17.54	17.60
4594	NASDAQ	FBNC	Fri, May 30, 2014	18.47	18.58	17.89	18.08
4593	NASDAQ	FBNC	Thu, May 29, 2014	18.50	18.57	18.32	18.42
4592	NASDAQ	FBNC	Wed, May 28, 2014	18.30	18.81	18.03	18.52
4591	NASDAQ	FBNC	Tue, May 27, 2014	18.03	18.49	17.83	18.40
4590	NASDAQ	FBNC	Fri, May 23, 2014	17.76	17.91	17.43	17.87
4589	NASDAQ	FBNC	Thu, May 22, 2014	17.66	17.77	17.37	17.69
4588	NASDAQ	FBNC	Wed, May 21, 2014	17.48	17.84	17.20	17.55
4587	NASDAQ	FBNC	Tue, May 20, 2014	17.73	17.88	17.27	17.48
4586	NASDAQ	FBNC	Mon, May 19, 2014	17.37	17.90	17.36	17.88
4585	NASDAQ	FBNC	Fri, May 16, 2014	17.20	17.50	17.09	17.50
4584	NASDAQ	FBNC	Thu, May 15, 2014	17.25	17.50	16.84	17.27
4583	NASDAQ	FBNC	Wed, May 14, 2014	17.98	17.98	17.27	17.37
4582	NASDAQ	FBNC	Tue, May 13, 2014	18.15	18.17	17.85	17.96
4581	NASDAQ	FBNC	Mon, May 12, 2014	17.76	18.55	17.76	18.23
4580	NASDAQ	FBNC	Fri, May 9, 2014	17.15	17.98	17.07	17.76
4579	NASDAQ	FBNC	Thu, May 8, 2014	17.41	17.70	17.11	17.29
4578	NASDAQ	FBNC	Wed, May 7, 2014	17.33	17.46	17.00	17.36
4577	NASDAQ	FBNC	Tue, May 6, 2014	17.58	18.00	17.25	17.25
4576	NASDAQ	FBNC	Mon, May 5, 2014	17.55	17.81	17.26	17.60
4575	NASDAQ	FBNC	Fri, May 2, 2014	17.54	17.95	17.45	17.75
4574	NASDAQ	FBNC	Thu, May 1, 2014	17.23	17.58	16.48	17.56
4573	NASDAQ	FBNC	Wed, Apr 30, 2014	17.17	17.46	16.86	17.23
4572	NASDAQ	FBNC	Tue, Apr 29, 2014	17.38	17.59	17.15	17.26
4571	NASDAQ	FBNC	Mon, Apr 28, 2014	17.49	17.54	17.05	17.22
4570	NASDAQ	FBNC	Fri, Apr 25, 2014	17.60	17.60	17.00	17.50
4569	NASDAQ	FBNC	Thu, Apr 24, 2014	18.21	18.29	17.52	17.61
4568	NASDAQ	FBNC	Wed, Apr 23, 2014	18.59	18.59	18.10	18.15
4567	NASDAQ	FBNC	Tue, Apr 22, 2014	18.79	18.86	18.42	18.57
4566	NASDAQ	FBNC	Mon, Apr 21, 2014	18.58	18.74	18.46	18.73
4565	NASDAQ	FBNC	Thu, Apr 17, 2014	18.23	18.80	18.17	18.68
4564	NASDAQ	FBNC	Wed, Apr 16, 2014	18.74	18.80	18.03	18.35
4563	NASDAQ	FBNC	Tue, Apr 15, 2014	18.56	18.62	17.81	18.54
4562	NASDAQ	FBNC	Mon, Apr 14, 2014	18.52	18.90	18.06	18.53
4561	NASDAQ	FBNC	Fri, Apr 11, 2014	18.23	18.63	18.13	18.40
4560	NASDAQ	FBNC	Thu, Apr 10, 2014	18.74	18.89	18.16	18.36
4559	NASDAQ	FBNC	Wed, Apr 9, 2014	18.86	18.91	18.58	18.89
4558	NASDAQ	FBNC	Tue, Apr 8, 2014	18.66	18.95	18.42	18.80
4557	NASDAQ	FBNC	Mon, Apr 7, 2014	18.68	18.89	18.29	18.69
4556	NASDAQ	FBNC	Fri, Apr 4, 2014	18.95	18.95	18.00	18.65
4555	NASDAQ	FBNC	Thu, Apr 3, 2014	18.80	18.97	18.59	18.83
4554	NASDAQ	FBNC	Wed, Apr 2, 2014	19.18	19.18	18.66	18.70
4553	NASDAQ	FBNC	Tue, Apr 1, 2014	19.00	19.25	18.95	19.10
4552	NASDAQ	FBNC	Mon, Mar 31, 2014	18.98	19.34	18.84	19.00
4551	NASDAQ	FBNC	Fri, Mar 28, 2014	19.09	19.34	18.61	18.82
4550	NASDAQ	FBNC	Thu, Mar 27, 2014	18.77	19.32	18.67	19.13
4549	NASDAQ	FBNC	Wed, Mar 26, 2014	19.46	19.46	18.87	18.87
4548	NASDAQ	FBNC	Tue, Mar 25, 2014	19.35	19.50	19.17	19.27
4547	NASDAQ	FBNC	Mon, Mar 24, 2014	19.24	19.33	18.76	19.18
4546	NASDAQ	FBNC	Fri, Mar 21, 2014	19.27	19.43	18.75	18.80
4545	NASDAQ	FBNC	Thu, Mar 20, 2014	19.37	19.65	19.16	19.27
4544	NASDAQ	FBNC	Wed, Mar 19, 2014	19.28	19.43	19.04	19.36
4543	NASDAQ	FBNC	Tue, Mar 18, 2014	19.08	19.31	18.94	19.31
4542	NASDAQ	FBNC	Mon, Mar 17, 2014	19.00	19.33	18.78	19.02
4541	NASDAQ	FBNC	Fri, Mar 14, 2014	18.97	19.36	18.97	19.01
4540	NASDAQ	FBNC	Thu, Mar 13, 2014	19.34	19.51	18.92	19.09
4539	NASDAQ	FBNC	Wed, Mar 12, 2014	19.00	19.33	18.91	19.21
4538	NASDAQ	FBNC	Tue, Mar 11, 2014	19.50	19.54	18.95	19.12
4537	NASDAQ	FBNC	Mon, Mar 10, 2014	19.19	19.62	18.71	19.54
4536	NASDAQ	FBNC	Fri, Mar 7, 2014	19.50	19.50	19.11	19.30
4535	NASDAQ	FBNC	Thu, Mar 6, 2014	19.26	19.49	19.06	19.42
4534	NASDAQ	FBNC	Wed, Mar 5, 2014	19.34	19.40	18.11	19.27
4533	NASDAQ	FBNC	Tue, Mar 4, 2014	18.37	19.55	18.37	19.42
4532	NASDAQ	FBNC	Mon, Mar 3, 2014	18.14	18.38	17.82	18.16
4531	NASDAQ	FBNC	Fri, Feb 28, 2014	18.20	18.68	18.07	18.30
4530	NASDAQ	FBNC	Thu, Feb 27, 2014	17.88	18.20	17.79	18.19
4529	NASDAQ	FBNC	Wed, Feb 26, 2014	17.75	18.10	17.75	18.00
4528	NASDAQ	FBNC	Tue, Feb 25, 2014	17.90	17.95	17.71	17.79
4527	NASDAQ	FBNC	Mon, Feb 24, 2014	17.36	17.86	17.36	17.85
4526	NASDAQ	FBNC	Fri, Feb 21, 2014	17.55	17.55	17.21	17.27
4525	NASDAQ	FBNC	Thu, Feb 20, 2014	17.25	17.50	17.25	17.45
4524	NASDAQ	FBNC	Wed, Feb 19, 2014	17.53	17.96	17.20	17.25
4523	NASDAQ	FBNC	Tue, Feb 18, 2014	17.54	17.94	17.27	17.66
4522	NASDAQ	FBNC	Fri, Feb 14, 2014	17.95	17.95	17.47	17.51
4521	NASDAQ	FBNC	Thu, Feb 13, 2014	17.25	18.00	17.25	17.94
4520	NASDAQ	FBNC	Wed, Feb 12, 2014	17.70	18.06	17.32	17.45
4519	NASDAQ	FBNC	Tue, Feb 11, 2014	17.34	17.90	17.33	17.77
4518	NASDAQ	FBNC	Mon, Feb 10, 2014	17.12	17.41	17.12	17.33
4517	NASDAQ	FBNC	Fri, Feb 7, 2014	17.16	17.27	17.00	17.20
4516	NASDAQ	FBNC	Thu, Feb 6, 2014	17.22	17.33	17.12	17.17
4515	NASDAQ	FBNC	Wed, Feb 5, 2014	17.38	17.56	17.13	17.19
4514	NASDAQ	FBNC	Tue, Feb 4, 2014	17.51	17.90	17.21	17.45
4513	NASDAQ	FBNC	Mon, Feb 3, 2014	17.27	17.46	17.12	17.39
4512	NASDAQ	FBNC	Fri, Jan 31, 2014	17.00	17.45	17.00	17.23
4511	NASDAQ	FBNC	Thu, Jan 30, 2014	17.30	17.70	17.18	17.49
4510	NASDAQ	FBNC	Wed, Jan 29, 2014	17.00	17.31	17.00	17.10
4509	NASDAQ	FBNC	Tue, Jan 28, 2014	17.19	17.37	17.06	17.20
4508	NASDAQ	FBNC	Mon, Jan 27, 2014	17.22	17.39	17.16	17.22
4507	NASDAQ	FBNC	Fri, Jan 24, 2014	17.07	17.37	16.95	17.23
4506	NASDAQ	FBNC	Thu, Jan 23, 2014	17.03	17.19	16.78	17.11
4505	NASDAQ	FBNC	Wed, Jan 22, 2014	17.33	17.40	17.02	17.26
4504	NASDAQ	FBNC	Tue, Jan 21, 2014	16.85	17.32	16.42	17.26
4503	NASDAQ	FBNC	Fri, Jan 17, 2014	16.69	16.98	16.62	16.72
4502	NASDAQ	FBNC	Thu, Jan 16, 2014	16.66	16.75	16.62	16.74
4501	NASDAQ	FBNC	Wed, Jan 15, 2014	16.58	16.83	16.31	16.75
4500	NASDAQ	FBNC	Tue, Jan 14, 2014	16.36	16.75	16.28	16.59
4499	NASDAQ	FBNC	Mon, Jan 13, 2014	16.32	16.44	16.08	16.24
4498	NASDAQ	FBNC	Fri, Jan 10, 2014	16.25	16.43	15.91	16.33
4497	NASDAQ	FBNC	Thu, Jan 9, 2014	16.58	16.72	16.02	16.21
4496	NASDAQ	FBNC	Wed, Jan 8, 2014	16.56	16.67	16.40	16.47
4495	NASDAQ	FBNC	Tue, Jan 7, 2014	16.55	16.79	16.41	16.53
4494	NASDAQ	FBNC	Mon, Jan 6, 2014	16.75	16.87	16.44	16.52
4493	NASDAQ	FBNC	Fri, Jan 3, 2014	16.53	16.73	16.51	16.61
4492	NASDAQ	FBNC	Thu, Jan 2, 2014	16.50	16.61	16.30	16.52
4491	NASDAQ	FBNC	Tue, Dec 31, 2013	16.41	16.93	16.20	16.62
4490	NASDAQ	FBNC	Mon, Dec 30, 2013	16.70	16.74	16.29	16.39
4489	NASDAQ	FBNC	Fri, Dec 27, 2013	16.90	16.93	16.57	16.66
4488	NASDAQ	FBNC	Thu, Dec 26, 2013	16.88	16.97	16.66	16.91
4487	NASDAQ	FBNC	Tue, Dec 24, 2013	16.81	16.90	16.73	16.75
4486	NASDAQ	FBNC	Mon, Dec 23, 2013	16.66	16.97	16.59	16.74
4485	NASDAQ	FBNC	Fri, Dec 20, 2013	16.29	16.72	16.16	16.59
4484	NASDAQ	FBNC	Thu, Dec 19, 2013	16.20	16.56	16.10	16.21
4483	NASDAQ	FBNC	Wed, Dec 18, 2013	15.89	16.35	15.68	16.27
4482	NASDAQ	FBNC	Tue, Dec 17, 2013	15.99	16.11	15.60	15.85
4481	NASDAQ	FBNC	Mon, Dec 16, 2013	15.76	16.13	15.73	16.04
4480	NASDAQ	FBNC	Fri, Dec 13, 2013	15.66	15.88	15.41	15.64
4479	NASDAQ	FBNC	Thu, Dec 12, 2013	15.57	15.91	15.53	15.67
4478	NASDAQ	FBNC	Wed, Dec 11, 2013	15.81	16.45	15.44	15.60
4477	NASDAQ	FBNC	Tue, Dec 10, 2013	16.14	16.19	15.75	15.83
4476	NASDAQ	FBNC	Mon, Dec 9, 2013	16.41	16.41	16.06	16.23
4475	NASDAQ	FBNC	Fri, Dec 6, 2013	16.48	16.72	16.34	16.47
4474	NASDAQ	FBNC	Thu, Dec 5, 2013	16.42	16.65	16.21	16.25
4473	NASDAQ	FBNC	Wed, Dec 4, 2013	16.58	16.86	16.40	16.44
4472	NASDAQ	FBNC	Tue, Dec 3, 2013	16.77	17.06	16.55	16.70
4471	NASDAQ	FBNC	Mon, Dec 2, 2013	17.01	17.24	16.80	16.85
4470	NASDAQ	FBNC	Fri, Nov 29, 2013	16.87	17.39	16.52	17.08
4469	NASDAQ	FBNC	Wed, Nov 27, 2013	16.25	16.70	16.13	16.70
4468	NASDAQ	FBNC	Tue, Nov 26, 2013	15.96	16.25	15.90	16.25
4467	NASDAQ	FBNC	Mon, Nov 25, 2013	15.89	15.98	15.60	15.95
4466	NASDAQ	FBNC	Fri, Nov 22, 2013	15.68	15.98	15.68	15.84
4465	NASDAQ	FBNC	Thu, Nov 21, 2013	15.31	15.80	15.31	15.63
4464	NASDAQ	FBNC	Wed, Nov 20, 2013	15.18	15.30	14.92	15.19
4463	NASDAQ	FBNC	Tue, Nov 19, 2013	15.23	15.40	14.93	15.07
4462	NASDAQ	FBNC	Mon, Nov 18, 2013	14.63	15.45	14.63	15.18
4461	NASDAQ	FBNC	Fri, Nov 15, 2013	14.53	14.61	14.34	14.53
4460	NASDAQ	FBNC	Thu, Nov 14, 2013	14.65	14.65	14.52	14.58
4459	NASDAQ	FBNC	Wed, Nov 13, 2013	14.80	14.90	14.55	14.69
4458	NASDAQ	FBNC	Tue, Nov 12, 2013	14.72	14.95	14.69	14.92
4457	NASDAQ	FBNC	Mon, Nov 11, 2013	15.27	15.27	14.70	14.77
4456	NASDAQ	FBNC	Fri, Nov 8, 2013	14.58	15.41	14.50	15.25
4455	NASDAQ	FBNC	Thu, Nov 7, 2013	14.85	14.85	14.48	14.57
4454	NASDAQ	FBNC	Wed, Nov 6, 2013	14.99	15.08	14.69	14.83
4453	NASDAQ	FBNC	Tue, Nov 5, 2013	14.73	14.96	14.70	14.84
4452	NASDAQ	FBNC	Mon, Nov 4, 2013	14.69	14.91	14.54	14.76
4451	NASDAQ	FBNC	Fri, Nov 1, 2013	14.94	14.94	14.26	14.64
4450	NASDAQ	FBNC	Thu, Oct 31, 2013	15.47	15.47	14.90	14.98
4449	NASDAQ	FBNC	Wed, Oct 30, 2013	15.98	15.98	15.34	15.47
4448	NASDAQ	FBNC	Tue, Oct 29, 2013	15.09	15.99	15.09	15.98
4447	NASDAQ	FBNC	Mon, Oct 28, 2013	15.00	15.00	14.78	15.00
4446	NASDAQ	FBNC	Fri, Oct 25, 2013	15.14	15.20	14.65	15.00
4445	NASDAQ	FBNC	Thu, Oct 24, 2013	14.82	15.16	14.66	15.09
4444	NASDAQ	FBNC	Wed, Oct 23, 2013	14.94	14.99	14.62	14.79
4443	NASDAQ	FBNC	Tue, Oct 22, 2013	15.13	15.36	14.99	15.06
4442	NASDAQ	FBNC	Mon, Oct 21, 2013	14.98	15.17	14.81	15.02
4441	NASDAQ	FBNC	Fri, Oct 18, 2013	14.38	15.39	14.14	14.96
4440	NASDAQ	FBNC	Thu, Oct 17, 2013	14.08	14.23	14.07	14.23
4439	NASDAQ	FBNC	Wed, Oct 16, 2013	14.51	14.74	14.12	14.18
4438	NASDAQ	FBNC	Tue, Oct 15, 2013	14.59	14.62	14.30	14.37
4437	NASDAQ	FBNC	Mon, Oct 14, 2013	14.35	14.81	14.35	14.66
4436	NASDAQ	FBNC	Fri, Oct 11, 2013	14.08	14.44	13.92	14.44
4435	NASDAQ	FBNC	Thu, Oct 10, 2013	14.36	14.51	14.04	14.16
4434	NASDAQ	FBNC	Wed, Oct 9, 2013	14.09	14.47	14.02	14.13
4433	NASDAQ	FBNC	Tue, Oct 8, 2013	14.26	14.35	14.06	14.06
4432	NASDAQ	FBNC	Mon, Oct 7, 2013	14.02	14.41	13.93	14.22
4431	NASDAQ	FBNC	Fri, Oct 4, 2013	13.67	14.25	13.60	14.18
4430	NASDAQ	FBNC	Thu, Oct 3, 2013	13.99	13.99	13.55	13.71
4429	NASDAQ	FBNC	Wed, Oct 2, 2013	14.18	14.18	13.95	13.98
4428	NASDAQ	FBNC	Tue, Oct 1, 2013	14.48	14.57	14.16	14.28
4427	NASDAQ	FBNC	Mon, Sep 30, 2013	14.26	14.62	14.26	14.45
4426	NASDAQ	FBNC	Fri, Sep 27, 2013	14.43	14.59	14.27	14.37
4425	NASDAQ	FBNC	Thu, Sep 26, 2013	15.04	14.92	14.41	14.55
4424	NASDAQ	FBNC	Wed, Sep 25, 2013	15.80	15.86	14.99	15.04
4423	NASDAQ	FBNC	Tue, Sep 24, 2013	15.15	15.97	15.17	15.75
4422	NASDAQ	FBNC	Mon, Sep 23, 2013	14.88	15.26	14.42	15.13
4421	NASDAQ	FBNC	Fri, Sep 20, 2013	14.64	15.27	14.64	14.92
4420	NASDAQ	FBNC	Thu, Sep 19, 2013	15.01	15.01	14.35	14.62
4419	NASDAQ	FBNC	Wed, Sep 18, 2013	14.30	14.99	14.26	14.98
4418	NASDAQ	FBNC	Tue, Sep 17, 2013	14.11	14.33	14.11	14.26
4417	NASDAQ	FBNC	Mon, Sep 16, 2013	14.47	14.47	14.07	14.11
4416	NASDAQ	FBNC	Fri, Sep 13, 2013	14.23	14.30	14.13	14.26
4415	NASDAQ	FBNC	Thu, Sep 12, 2013	14.29	14.33	14.10	14.15
4414	NASDAQ	FBNC	Wed, Sep 11, 2013	14.80	14.80	14.16	14.22
4413	NASDAQ	FBNC	Tue, Sep 10, 2013	14.32	14.83	14.34	14.81
4412	NASDAQ	FBNC	Mon, Sep 9, 2013	13.98	14.27	13.97	14.24
4411	NASDAQ	FBNC	Fri, Sep 6, 2013	14.27	14.29	13.67	13.89
4410	NASDAQ	FBNC	Thu, Sep 5, 2013	14.11	14.37	14.15	14.17
4409	NASDAQ	FBNC	Wed, Sep 4, 2013	14.20	14.66	14.04	14.08
4408	NASDAQ	FBNC	Tue, Sep 3, 2013	14.28	14.57	14.14	14.23
4407	NASDAQ	FBNC	Fri, Aug 30, 2013	14.68	14.68	13.81	14.06
4406	NASDAQ	FBNC	Thu, Aug 29, 2013	14.20	14.68	14.20	14.67
4405	NASDAQ	FBNC	Wed, Aug 28, 2013	14.06	14.19	14.00	14.19
4404	NASDAQ	FBNC	Tue, Aug 27, 2013	14.58	14.58	14.01	14.03
4403	NASDAQ	FBNC	Mon, Aug 26, 2013	14.88	15.09	14.73	14.75
4402	NASDAQ	FBNC	Fri, Aug 23, 2013	14.98	15.09	14.60	14.84
4401	NASDAQ	FBNC	Thu, Aug 22, 2013	14.66	16.00	14.65	14.98
4400	NASDAQ	FBNC	Wed, Aug 21, 2013	15.08	15.26	14.50	14.58
4399	NASDAQ	FBNC	Tue, Aug 20, 2013	14.57	15.32	14.07	15.14
4398	NASDAQ	FBNC	Mon, Aug 19, 2013	14.77	15.00	12.33	14.59
4397	NASDAQ	FBNC	Fri, Aug 16, 2013	15.00	15.11	14.77	14.77
4396	NASDAQ	FBNC	Thu, Aug 15, 2013	15.00	15.37	15.00	15.02
4395	NASDAQ	FBNC	Wed, Aug 14, 2013	15.57	15.59	15.00	15.23
4394	NASDAQ	FBNC	Tue, Aug 13, 2013	15.74	15.71	15.42	15.57
4393	NASDAQ	FBNC	Mon, Aug 12, 2013	15.25	15.77	15.25	15.72
4392	NASDAQ	FBNC	Fri, Aug 9, 2013	15.45	15.45	15.21	15.35
4391	NASDAQ	FBNC	Thu, Aug 8, 2013	15.61	15.61	15.38	15.45
4390	NASDAQ	FBNC	Wed, Aug 7, 2013	15.41	15.51	15.34	15.45
4389	NASDAQ	FBNC	Tue, Aug 6, 2013	15.49	15.50	15.27	15.46
4388	NASDAQ	FBNC	Mon, Aug 5, 2013	15.52	15.52	15.29	15.50
4387	NASDAQ	FBNC	Fri, Aug 2, 2013	15.70	15.80	15.39	15.50
4386	NASDAQ	FBNC	Thu, Aug 1, 2013	15.90	15.93	15.48	15.74
4385	NASDAQ	FBNC	Wed, Jul 31, 2013	15.50	16.00	15.32	15.83
4384	NASDAQ	FBNC	Tue, Jul 30, 2013	15.75	15.75	15.30	15.48
4383	NASDAQ	FBNC	Mon, Jul 29, 2013	16.03	16.06	15.60	15.62
4382	NASDAQ	FBNC	Fri, Jul 26, 2013	16.00	16.25	15.95	16.05
4381	NASDAQ	FBNC	Thu, Jul 25, 2013	15.85	16.45	15.63	16.18
4380	NASDAQ	FBNC	Wed, Jul 24, 2013	15.40	16.00	15.31	15.94
4379	NASDAQ	FBNC	Tue, Jul 23, 2013	15.18	15.39	15.12	15.20
4378	NASDAQ	FBNC	Mon, Jul 22, 2013	15.25	15.58	15.03	15.24
4377	NASDAQ	FBNC	Fri, Jul 19, 2013	15.15	15.31	15.12	15.30
4376	NASDAQ	FBNC	Thu, Jul 18, 2013	15.41	15.44	14.89	15.18
4375	NASDAQ	FBNC	Wed, Jul 17, 2013	15.73	15.73	15.29	15.40
4374	NASDAQ	FBNC	Tue, Jul 16, 2013	15.61	15.63	15.00	15.59
4373	NASDAQ	FBNC	Mon, Jul 15, 2013	15.60	15.75	15.57	15.70
4372	NASDAQ	FBNC	Fri, Jul 12, 2013	15.67	15.75	15.47	15.57
4371	NASDAQ	FBNC	Thu, Jul 11, 2013	15.77	15.77	15.38	15.74
4370	NASDAQ	FBNC	Wed, Jul 10, 2013	15.46	15.73	15.16	15.65
4369	NASDAQ	FBNC	Tue, Jul 9, 2013	15.72	15.72	15.30	15.46
4368	NASDAQ	FBNC	Mon, Jul 8, 2013	15.54	15.70	15.29	15.65
4367	NASDAQ	FBNC	Fri, Jul 5, 2013	14.97	15.45	14.76	15.45
4366	NASDAQ	FBNC	Wed, Jul 3, 2013	14.50	14.83	14.50	14.83
4365	NASDAQ	FBNC	Tue, Jul 2, 2013	14.50	14.75	14.22	14.55
4364	NASDAQ	FBNC	Mon, Jul 1, 2013	14.19	14.45	14.14	14.43
4363	NASDAQ	FBNC	Fri, Jun 28, 2013	13.98	14.25	13.91	14.10
4362	NASDAQ	FBNC	Thu, Jun 27, 2013	14.06	14.06	13.77	13.98
4361	NASDAQ	FBNC	Wed, Jun 26, 2013	14.08	14.10	13.51	13.91
4360	NASDAQ	FBNC	Tue, Jun 25, 2013	14.12	14.12	13.77	14.00
4359	NASDAQ	FBNC	Mon, Jun 24, 2013	13.71	14.07	13.71	13.91
4358	NASDAQ	FBNC	Fri, Jun 21, 2013	13.72	13.95	13.56	13.92
4357	NASDAQ	FBNC	Thu, Jun 20, 2013	13.59	13.94	13.55	13.66
4356	NASDAQ	FBNC	Wed, Jun 19, 2013	13.94	14.14	13.76	13.83
4355	NASDAQ	FBNC	Tue, Jun 18, 2013	13.98	14.11	13.84	13.90
4354	NASDAQ	FBNC	Mon, Jun 17, 2013	13.78	14.25	13.58	13.92
4353	NASDAQ	FBNC	Fri, Jun 14, 2013	13.96	13.96	13.53	13.58
4352	NASDAQ	FBNC	Thu, Jun 13, 2013	13.80	13.96	13.80	13.95
4351	NASDAQ	FBNC	Wed, Jun 12, 2013	13.97	14.00	13.80	13.83
4350	NASDAQ	FBNC	Tue, Jun 11, 2013	13.80	13.97	13.80	13.89
4349	NASDAQ	FBNC	Mon, Jun 10, 2013	14.24	14.24	13.81	13.92
4348	NASDAQ	FBNC	Fri, Jun 7, 2013	14.49	14.59	13.91	14.13
4347	NASDAQ	FBNC	Thu, Jun 6, 2013	13.99	14.34	13.92	14.33
4346	NASDAQ	FBNC	Wed, Jun 5, 2013	14.11	14.12	13.85	13.94
4345	NASDAQ	FBNC	Tue, Jun 4, 2013	14.66	14.89	13.93	14.09
4344	NASDAQ	FBNC	Mon, Jun 3, 2013	13.76	14.88	13.41	14.68
4343	NASDAQ	FBNC	Fri, May 31, 2013	15.03	15.03	14.14	14.25
4342	NASDAQ	FBNC	Thu, May 30, 2013	15.18	15.40	15.09	15.19
4341	NASDAQ	FBNC	Wed, May 29, 2013	15.26	15.40	14.96	15.14
4340	NASDAQ	FBNC	Tue, May 28, 2013	14.97	15.57	14.91	15.38
4339	NASDAQ	FBNC	Fri, May 24, 2013	14.32	14.90	14.32	14.74
4338	NASDAQ	FBNC	Thu, May 23, 2013	13.81	14.40	13.81	14.39
4337	NASDAQ	FBNC	Wed, May 22, 2013	14.33	14.59	13.82	13.91
4336	NASDAQ	FBNC	Tue, May 21, 2013	14.25	14.40	14.15	14.35
4335	NASDAQ	FBNC	Mon, May 20, 2013	13.89	14.70	13.82	14.24
4334	NASDAQ	FBNC	Fri, May 17, 2013	13.73	14.00	13.68	13.99
4333	NASDAQ	FBNC	Thu, May 16, 2013	13.59	13.69	13.41	13.69
4332	NASDAQ	FBNC	Wed, May 15, 2013	13.72	13.76	13.33	13.65
4331	NASDAQ	FBNC	Tue, May 14, 2013	13.73	13.99	13.77	13.81
4330	NASDAQ	FBNC	Mon, May 13, 2013	13.78	14.00	13.71	13.73
4329	NASDAQ	FBNC	Fri, May 10, 2013	13.96	13.96	13.82	13.86
4328	NASDAQ	FBNC	Thu, May 9, 2013	13.96	13.96	13.84	13.89
4327	NASDAQ	FBNC	Wed, May 8, 2013	13.85	13.95	13.81	13.94
4326	NASDAQ	FBNC	Tue, May 7, 2013	13.59	13.91	13.41	13.84
4325	NASDAQ	FBNC	Mon, May 6, 2013	13.75	13.75	13.41	13.60
4324	NASDAQ	FBNC	Fri, May 3, 2013	13.48	13.75	13.29	13.71
4323	NASDAQ	FBNC	Thu, May 2, 2013	12.92	13.28	12.86	13.24
4322	NASDAQ	FBNC	Wed, May 1, 2013	12.91	13.03	12.74	12.90
4321	NASDAQ	FBNC	Tue, Apr 30, 2013	12.60	13.14	12.55	13.01
4320	NASDAQ	FBNC	Mon, Apr 29, 2013	12.45	12.78	12.40	12.64
4319	NASDAQ	FBNC	Fri, Apr 26, 2013	12.83	12.83	12.30	12.45
4318	NASDAQ	FBNC	Thu, Apr 25, 2013	12.72	13.11	12.65	12.85
4317	NASDAQ	FBNC	Wed, Apr 24, 2013	12.55	12.71	12.36	12.64
4316	NASDAQ	FBNC	Tue, Apr 23, 2013	12.50	12.61	12.17	12.60
4315	NASDAQ	FBNC	Mon, Apr 22, 2013	12.73	13.19	12.19	12.35
4314	NASDAQ	FBNC	Fri, Apr 19, 2013	12.47	12.71	12.47	12.63
4313	NASDAQ	FBNC	Thu, Apr 18, 2013	12.09	12.64	12.09	12.47
4312	NASDAQ	FBNC	Wed, Apr 17, 2013	12.31	12.78	11.98	12.10
4311	NASDAQ	FBNC	Tue, Apr 16, 2013	12.30	12.42	12.02	12.41
4310	NASDAQ	FBNC	Mon, Apr 15, 2013	12.78	12.78	12.10	12.14
4309	NASDAQ	FBNC	Fri, Apr 12, 2013	12.75	12.83	12.50	12.80
4308	NASDAQ	FBNC	Thu, Apr 11, 2013	12.90	12.90	12.66	12.76
4307	NASDAQ	FBNC	Wed, Apr 10, 2013	12.97	13.02	12.82	12.96
4306	NASDAQ	FBNC	Tue, Apr 9, 2013	13.27	13.52	12.79	12.84
4305	NASDAQ	FBNC	Mon, Apr 8, 2013	12.95	13.23	12.83	13.21
4304	NASDAQ	FBNC	Fri, Apr 5, 2013	12.64	12.91	12.52	12.88
4303	NASDAQ	FBNC	Thu, Apr 4, 2013	13.65	13.65	12.80	12.88
4302	NASDAQ	FBNC	Wed, Apr 3, 2013	13.59	13.46	13.08	13.29
4301	NASDAQ	FBNC	Tue, Apr 2, 2013	13.40	13.75	13.32	13.60
4300	NASDAQ	FBNC	Mon, Apr 1, 2013	13.48	13.50	12.99	13.34
4299	NASDAQ	FBNC	Thu, Mar 28, 2013	13.39	13.50	13.28	13.49
4298	NASDAQ	FBNC	Wed, Mar 27, 2013	13.32	13.45	13.26	13.35
4297	NASDAQ	FBNC	Tue, Mar 26, 2013	13.71	13.71	13.24	13.48
4296	NASDAQ	FBNC	Mon, Mar 25, 2013	13.22	13.70	13.17	13.70
4295	NASDAQ	FBNC	Fri, Mar 22, 2013	13.14	13.34	13.10	13.15
4294	NASDAQ	FBNC	Thu, Mar 21, 2013	13.32	13.33	13.04	13.11
4293	NASDAQ	FBNC	Wed, Mar 20, 2013	13.50	13.50	13.28	13.38
4292	NASDAQ	FBNC	Tue, Mar 19, 2013	13.57	13.70	13.36	13.42
4291	NASDAQ	FBNC	Mon, Mar 18, 2013	13.58	13.74	13.42	13.50
4290	NASDAQ	FBNC	Fri, Mar 15, 2013	13.43	13.88	13.25	13.74
4289	NASDAQ	FBNC	Thu, Mar 14, 2013	13.11	13.47	13.11	13.40
4288	NASDAQ	FBNC	Wed, Mar 13, 2013	13.40	13.40	13.00	13.05
4287	NASDAQ	FBNC	Tue, Mar 12, 2013	13.55	13.55	13.34	13.35
4286	NASDAQ	FBNC	Mon, Mar 11, 2013	13.61	13.74	13.51	13.57
4285	NASDAQ	FBNC	Fri, Mar 8, 2013	13.60	13.74	13.40	13.69
4284	NASDAQ	FBNC	Thu, Mar 7, 2013	13.78	13.83	13.39	13.47
4283	NASDAQ	FBNC	Wed, Mar 6, 2013	13.83	13.99	13.67	13.82
4282	NASDAQ	FBNC	Tue, Mar 5, 2013	13.71	13.93	13.50	13.74
4281	NASDAQ	FBNC	Mon, Mar 4, 2013	13.56	13.75	13.47	13.65
4280	NASDAQ	FBNC	Fri, Mar 1, 2013	13.17	13.75	13.02	13.64
4279	NASDAQ	FBNC	Thu, Feb 28, 2013	13.48	13.48	13.09	13.34
4278	NASDAQ	FBNC	Wed, Feb 27, 2013	13.38	13.75	13.29	13.46
4277	NASDAQ	FBNC	Tue, Feb 26, 2013	13.43	13.53	13.35	13.39
4276	NASDAQ	FBNC	Mon, Feb 25, 2013	13.39	13.50	13.29	13.34
4275	NASDAQ	FBNC	Fri, Feb 22, 2013	13.16	13.31	12.95	13.30
4274	NASDAQ	FBNC	Thu, Feb 21, 2013	12.91	13.26	12.91	13.10
4273	NASDAQ	FBNC	Wed, Feb 20, 2013	13.26	13.30	12.90	12.93
4272	NASDAQ	FBNC	Tue, Feb 19, 2013	13.14	13.49	13.04	13.29
4271	NASDAQ	FBNC	Fri, Feb 15, 2013	13.26	13.26	13.08	13.16
4270	NASDAQ	FBNC	Thu, Feb 14, 2013	13.39	13.39	13.04	13.16
4269	NASDAQ	FBNC	Wed, Feb 13, 2013	13.33	13.44	13.06	13.39
4268	NASDAQ	FBNC	Tue, Feb 12, 2013	13.08	13.49	13.08	13.32
4267	NASDAQ	FBNC	Mon, Feb 11, 2013	12.99	13.20	12.85	13.17
4266	NASDAQ	FBNC	Fri, Feb 8, 2013	13.02	13.19	12.82	13.05
4265	NASDAQ	FBNC	Thu, Feb 7, 2013	12.84	13.20	12.74	13.04
4264	NASDAQ	FBNC	Wed, Feb 6, 2013	12.65	12.90	12.30	12.89
4263	NASDAQ	FBNC	Tue, Feb 5, 2013	12.54	12.87	12.40	12.74
4262	NASDAQ	FBNC	Mon, Feb 4, 2013	12.93	12.93	12.26	12.38
4261	NASDAQ	FBNC	Fri, Feb 1, 2013	12.76	13.21	12.70	13.11
4260	NASDAQ	FBNC	Thu, Jan 31, 2013	12.75	13.08	12.70	12.70
4259	NASDAQ	FBNC	Wed, Jan 30, 2013	13.33	13.39	12.70	12.80
4258	NASDAQ	FBNC	Tue, Jan 29, 2013	12.96	13.43	12.90	13.39
4257	NASDAQ	FBNC	Mon, Jan 28, 2013	12.39	12.98	12.28	12.95
4256	NASDAQ	FBNC	Fri, Jan 25, 2013	12.64	12.69	12.25	12.39
4255	NASDAQ	FBNC	Thu, Jan 24, 2013	12.71	12.79	12.52	12.56
4254	NASDAQ	FBNC	Wed, Jan 23, 2013	12.67	12.82	12.60	12.61
4253	NASDAQ	FBNC	Tue, Jan 22, 2013	12.72	12.84	12.64	12.82
4252	NASDAQ	FBNC	Fri, Jan 18, 2013	12.71	12.82	12.62	12.68
4251	NASDAQ	FBNC	Thu, Jan 17, 2013	12.70	12.84	12.60	12.71
4250	NASDAQ	FBNC	Wed, Jan 16, 2013	12.77	12.92	12.64	12.64
4249	NASDAQ	FBNC	Tue, Jan 15, 2013	12.85	12.91	12.70	12.85
4248	NASDAQ	FBNC	Mon, Jan 14, 2013	13.01	13.01	12.86	12.95
4247	NASDAQ	FBNC	Fri, Jan 11, 2013	13.11	13.28	12.97	13.06
4246	NASDAQ	FBNC	Thu, Jan 10, 2013	13.33	13.40	12.97	13.09
4245	NASDAQ	FBNC	Wed, Jan 9, 2013	12.88	13.42	12.80	13.31
4244	NASDAQ	FBNC	Tue, Jan 8, 2013	12.93	13.02	12.77	12.80
4243	NASDAQ	FBNC	Mon, Jan 7, 2013	13.25	13.31	12.95	13.01
4242	NASDAQ	FBNC	Fri, Jan 4, 2013	13.37	13.48	13.25	13.27
4241	NASDAQ	FBNC	Thu, Jan 3, 2013	13.57	13.59	13.18	13.27
4240	NASDAQ	FBNC	Wed, Jan 2, 2013	13.19	13.78	13.19	13.57
4239	NASDAQ	FBNC	Mon, Dec 31, 2012	12.56	12.85	12.50	12.82
4238	NASDAQ	FBNC	Fri, Dec 28, 2012	12.62	12.85	12.40	12.52
4237	NASDAQ	FBNC	Thu, Dec 27, 2012	12.56	12.77	12.22	12.71
4236	NASDAQ	FBNC	Wed, Dec 26, 2012	12.68	12.73	12.50	12.62
4235	NASDAQ	FBNC	Mon, Dec 24, 2012	12.96	12.96	12.18	12.70
4234	NASDAQ	FBNC	Fri, Dec 21, 2012	13.35	13.39	12.80	13.12
4233	NASDAQ	FBNC	Thu, Dec 20, 2012	13.16	13.40	13.04	13.34
4232	NASDAQ	FBNC	Wed, Dec 19, 2012	12.96	13.24	12.64	13.18
4231	NASDAQ	FBNC	Tue, Dec 18, 2012	12.60	12.96	12.39	12.92
4230	NASDAQ	FBNC	Mon, Dec 17, 2012	12.14	12.60	12.14	12.53
4229	NASDAQ	FBNC	Fri, Dec 14, 2012	11.92	12.26	11.82	12.10
4228	NASDAQ	FBNC	Thu, Dec 13, 2012	11.93	12.03	11.90	11.98
4227	NASDAQ	FBNC	Wed, Dec 12, 2012	12.29	12.29	11.81	11.88
4226	NASDAQ	FBNC	Tue, Dec 11, 2012	12.27	12.35	12.06	12.30
4225	NASDAQ	FBNC	Mon, Dec 10, 2012	11.96	12.27	11.85	12.19
4224	NASDAQ	FBNC	Fri, Dec 7, 2012	11.74	12.00	11.69	11.96
4223	NASDAQ	FBNC	Thu, Dec 6, 2012	11.54	11.72	11.50	11.69
4222	NASDAQ	FBNC	Wed, Dec 5, 2012	11.46	11.81	11.27	11.61
4221	NASDAQ	FBNC	Tue, Dec 4, 2012	11.14	11.45	11.03	11.38
4220	NASDAQ	FBNC	Mon, Dec 3, 2012	11.23	11.34	10.90	11.10
4219	NASDAQ	FBNC	Fri, Nov 30, 2012	11.03	11.20	10.96	11.14
4218	NASDAQ	FBNC	Thu, Nov 29, 2012	10.96	11.35	10.77	11.04
4217	NASDAQ	FBNC	Wed, Nov 28, 2012	10.85	10.95	10.69	10.85
4216	NASDAQ	FBNC	Tue, Nov 27, 2012	10.77	11.00	10.75	10.92
4215	NASDAQ	FBNC	Mon, Nov 26, 2012	10.68	10.95	10.62	10.81
4214	NASDAQ	FBNC	Fri, Nov 23, 2012	10.59	10.75	10.51	10.72
4213	NASDAQ	FBNC	Wed, Nov 21, 2012	10.52	10.63	10.38	10.53
4212	NASDAQ	FBNC	Tue, Nov 20, 2012	10.48	10.63	10.25	10.59
4211	NASDAQ	FBNC	Mon, Nov 19, 2012	10.53	10.59	10.32	10.54
4210	NASDAQ	FBNC	Fri, Nov 16, 2012	10.40	10.46	10.12	10.43
4209	NASDAQ	FBNC	Thu, Nov 15, 2012	10.19	10.50	10.16	10.46
4208	NASDAQ	FBNC	Wed, Nov 14, 2012	9.93	10.22	9.86	10.16
4207	NASDAQ	FBNC	Tue, Nov 13, 2012	10.13	10.15	9.88	9.94
4206	NASDAQ	FBNC	Mon, Nov 12, 2012	9.95	10.38	9.95	10.16
4205	NASDAQ	FBNC	Fri, Nov 9, 2012	9.83	10.05	9.52	9.93
4204	NASDAQ	FBNC	Thu, Nov 8, 2012	9.89	10.16	9.66	9.90
4203	NASDAQ	FBNC	Wed, Nov 7, 2012	10.31	10.31	9.69	9.87
4202	NASDAQ	FBNC	Tue, Nov 6, 2012	10.45	10.50	10.30	10.46
4201	NASDAQ	FBNC	Mon, Nov 5, 2012	10.23	10.46	10.03	10.38
4200	NASDAQ	FBNC	Fri, Nov 2, 2012	10.50	10.50	10.18	10.25
4199	NASDAQ	FBNC	Thu, Nov 1, 2012	10.35	10.58	10.34	10.42
4198	NASDAQ	FBNC	Wed, Oct 31, 2012	10.27	10.46	10.03	10.45
4197	NASDAQ	FBNC	Fri, Oct 26, 2012	10.61	10.61	10.05	10.23
4196	NASDAQ	FBNC	Thu, Oct 25, 2012	10.64	10.75	10.40	10.58
4195	NASDAQ	FBNC	Wed, Oct 24, 2012	10.67	10.67	10.41	10.44
4194	NASDAQ	FBNC	Tue, Oct 23, 2012	10.72	10.79	10.50	10.62
4193	NASDAQ	FBNC	Mon, Oct 22, 2012	10.68	10.99	10.68	10.82
4192	NASDAQ	FBNC	Fri, Oct 19, 2012	10.69	10.97	10.44	10.68
4191	NASDAQ	FBNC	Thu, Oct 18, 2012	11.53	11.60	10.79	10.81
4190	NASDAQ	FBNC	Wed, Oct 17, 2012	11.39	11.58	11.36	11.53
4189	NASDAQ	FBNC	Tue, Oct 16, 2012	11.55	11.63	11.34	11.34
4188	NASDAQ	FBNC	Mon, Oct 15, 2012	11.49	11.49	11.30	11.45
4187	NASDAQ	FBNC	Fri, Oct 12, 2012	11.42	11.62	11.31	11.41
4186	NASDAQ	FBNC	Thu, Oct 11, 2012	11.45	11.60	11.26	11.45
4185	NASDAQ	FBNC	Wed, Oct 10, 2012	11.40	11.53	11.26	11.32
4184	NASDAQ	FBNC	Tue, Oct 9, 2012	11.62	11.62	11.41	11.43
4183	NASDAQ	FBNC	Mon, Oct 8, 2012	11.42	11.61	11.42	11.57
4182	NASDAQ	FBNC	Fri, Oct 5, 2012	11.74	11.75	11.58	11.58
4181	NASDAQ	FBNC	Thu, Oct 4, 2012	11.62	11.74	11.41	11.73
4180	NASDAQ	FBNC	Wed, Oct 3, 2012	11.62	11.65	11.44	11.53
4179	NASDAQ	FBNC	Tue, Oct 2, 2012	11.66	11.66	11.47	11.56
4178	NASDAQ	FBNC	Mon, Oct 1, 2012	11.60	11.73	11.33	11.58
4177	NASDAQ	FBNC	Fri, Sep 28, 2012	11.58	11.67	11.48	11.53
4176	NASDAQ	FBNC	Thu, Sep 27, 2012	11.74	11.75	11.49	11.65
4175	NASDAQ	FBNC	Wed, Sep 26, 2012	11.59	11.75	11.37	11.70
4174	NASDAQ	FBNC	Tue, Sep 25, 2012	11.58	11.75	11.50	11.64
4173	NASDAQ	FBNC	Mon, Sep 24, 2012	11.18	11.75	11.18	11.52
4172	NASDAQ	FBNC	Fri, Sep 21, 2012	11.29	11.34	11.01	11.26
4171	NASDAQ	FBNC	Thu, Sep 20, 2012	10.95	11.11	10.76	10.98
4170	NASDAQ	FBNC	Wed, Sep 19, 2012	11.26	11.26	11.02	11.07
4169	NASDAQ	FBNC	Tue, Sep 18, 2012	11.00	11.26	10.97	11.24
4168	NASDAQ	FBNC	Mon, Sep 17, 2012	11.03	11.25	10.94	11.03
4167	NASDAQ	FBNC	Fri, Sep 14, 2012	11.08	11.49	10.97	11.12
4166	NASDAQ	FBNC	Thu, Sep 13, 2012	10.52	11.12	10.50	11.00
4165	NASDAQ	FBNC	Wed, Sep 12, 2012	10.81	10.86	10.33	10.46
4164	NASDAQ	FBNC	Tue, Sep 11, 2012	10.72	10.93	10.52	10.66
4163	NASDAQ	FBNC	Mon, Sep 10, 2012	10.76	10.80	10.57	10.74
4162	NASDAQ	FBNC	Fri, Sep 7, 2012	10.97	10.99	10.73	10.81
4161	NASDAQ	FBNC	Thu, Sep 6, 2012	10.32	10.97	10.25	10.92
4160	NASDAQ	FBNC	Wed, Sep 5, 2012	10.00	10.32	10.00	10.24
4159	NASDAQ	FBNC	Tue, Sep 4, 2012	10.00	10.00	9.69	9.98
4158	NASDAQ	FBNC	Fri, Aug 31, 2012	9.90	10.00	9.74	9.93
4157	NASDAQ	FBNC	Thu, Aug 30, 2012	9.65	9.95	9.65	9.77
4156	NASDAQ	FBNC	Wed, Aug 29, 2012	9.84	9.98	9.61	9.71
4155	NASDAQ	FBNC	Tue, Aug 28, 2012	9.48	9.83	9.48	9.76
4154	NASDAQ	FBNC	Mon, Aug 27, 2012	9.58	9.74	9.50	9.58
4153	NASDAQ	FBNC	Fri, Aug 24, 2012	9.36	9.80	9.33	9.50
4152	NASDAQ	FBNC	Thu, Aug 23, 2012	9.45	9.57	9.25	9.41
4151	NASDAQ	FBNC	Wed, Aug 22, 2012	9.56	9.64	9.46	9.48
4150	NASDAQ	FBNC	Tue, Aug 21, 2012	9.53	9.98	9.40	9.56
4149	NASDAQ	FBNC	Mon, Aug 20, 2012	9.37	9.62	9.27	9.50
4148	NASDAQ	FBNC	Fri, Aug 17, 2012	9.21	9.36	9.18	9.35
4147	NASDAQ	FBNC	Thu, Aug 16, 2012	9.19	9.33	8.94	9.26
4146	NASDAQ	FBNC	Wed, Aug 15, 2012	8.97	9.35	8.97	9.16
4145	NASDAQ	FBNC	Tue, Aug 14, 2012	8.94	9.13	8.87	9.03
4144	NASDAQ	FBNC	Mon, Aug 13, 2012	8.73	8.93	8.60	8.84
4143	NASDAQ	FBNC	Fri, Aug 10, 2012	8.66	8.81	8.66	8.75
4142	NASDAQ	FBNC	Thu, Aug 9, 2012	8.80	9.04	8.71	8.82
4141	NASDAQ	FBNC	Wed, Aug 8, 2012	8.55	8.97	8.54	8.87
4140	NASDAQ	FBNC	Tue, Aug 7, 2012	8.52	8.69	8.43	8.62
4139	NASDAQ	FBNC	Mon, Aug 6, 2012	8.38	8.50	8.29	8.46
4138	NASDAQ	FBNC	Fri, Aug 3, 2012	8.08	8.48	8.06	8.36
4137	NASDAQ	FBNC	Thu, Aug 2, 2012	8.06	8.19	7.68	7.87
4136	NASDAQ	FBNC	Wed, Aug 1, 2012	8.57	8.70	8.00	8.00
4135	NASDAQ	FBNC	Tue, Jul 31, 2012	8.60	8.80	8.50	8.52
4134	NASDAQ	FBNC	Mon, Jul 30, 2012	9.18	9.30	8.51	8.61
4133	NASDAQ	FBNC	Fri, Jul 27, 2012	8.96	9.43	8.89	9.17
4132	NASDAQ	FBNC	Thu, Jul 26, 2012	8.92	8.92	8.53	8.88
4131	NASDAQ	FBNC	Wed, Jul 25, 2012	8.60	9.00	8.57	8.70
4130	NASDAQ	FBNC	Tue, Jul 24, 2012	8.42	8.59	8.37	8.46
4129	NASDAQ	FBNC	Mon, Jul 23, 2012	8.40	8.64	8.32	8.41
4128	NASDAQ	FBNC	Fri, Jul 20, 2012	8.56	8.68	8.50	8.54
4127	NASDAQ	FBNC	Thu, Jul 19, 2012	8.96	8.96	8.64	8.64
4126	NASDAQ	FBNC	Wed, Jul 18, 2012	8.90	9.01	8.86	8.93
4125	NASDAQ	FBNC	Tue, Jul 17, 2012	8.83	8.94	8.66	8.89
4124	NASDAQ	FBNC	Mon, Jul 16, 2012	8.76	8.85	8.74	8.78
4123	NASDAQ	FBNC	Fri, Jul 13, 2012	8.68	8.90	8.66	8.82
4122	NASDAQ	FBNC	Thu, Jul 12, 2012	8.81	8.86	8.56	8.65
4121	NASDAQ	FBNC	Wed, Jul 11, 2012	8.81	8.99	8.65	8.89
4120	NASDAQ	FBNC	Tue, Jul 10, 2012	8.78	8.82	8.65	8.81
4119	NASDAQ	FBNC	Mon, Jul 9, 2012	8.83	8.92	8.66	8.75
4118	NASDAQ	FBNC	Fri, Jul 6, 2012	8.77	8.90	8.75	8.87
4117	NASDAQ	FBNC	Thu, Jul 5, 2012	8.92	9.09	8.85	8.89
4116	NASDAQ	FBNC	Tue, Jul 3, 2012	9.07	9.19	9.04	9.04
4115	NASDAQ	FBNC	Mon, Jul 2, 2012	8.97	9.12	8.80	9.09
4114	NASDAQ	FBNC	Fri, Jun 29, 2012	8.92	8.98	8.65	8.89
4113	NASDAQ	FBNC	Thu, Jun 28, 2012	8.79	8.87	8.53	8.65
4112	NASDAQ	FBNC	Wed, Jun 27, 2012	8.66	8.97	8.64	8.88
4111	NASDAQ	FBNC	Tue, Jun 26, 2012	8.50	8.82	8.48	8.75
4110	NASDAQ	FBNC	Mon, Jun 25, 2012	8.66	8.82	8.49	8.50
4109	NASDAQ	FBNC	Fri, Jun 22, 2012	8.66	8.89	8.61	8.88
4108	NASDAQ	FBNC	Thu, Jun 21, 2012	8.83	8.86	8.51	8.56
4107	NASDAQ	FBNC	Wed, Jun 20, 2012	8.78	9.02	8.72	8.81
4106	NASDAQ	FBNC	Tue, Jun 19, 2012	8.79	9.01	8.73	8.88
4105	NASDAQ	FBNC	Mon, Jun 18, 2012	8.81	8.92	8.70	8.77
4104	NASDAQ	FBNC	Fri, Jun 15, 2012	8.80	8.95	8.77	8.88
4103	NASDAQ	FBNC	Thu, Jun 14, 2012	8.70	8.97	8.70	8.85
4102	NASDAQ	FBNC	Wed, Jun 13, 2012	8.98	9.07	8.63	8.65
4101	NASDAQ	FBNC	Tue, Jun 12, 2012	8.86	9.08	8.73	8.97
4100	NASDAQ	FBNC	Mon, Jun 11, 2012	9.30	9.30	8.79	8.80
4099	NASDAQ	FBNC	Fri, Jun 8, 2012	9.00	9.31	9.00	9.25
4098	NASDAQ	FBNC	Thu, Jun 7, 2012	9.25	9.25	8.97	9.03
4097	NASDAQ	FBNC	Wed, Jun 6, 2012	9.16	9.24	8.88	9.09
4096	NASDAQ	FBNC	Tue, Jun 5, 2012	9.02	9.19	8.95	9.11
4095	NASDAQ	FBNC	Mon, Jun 4, 2012	8.99	9.26	8.75	9.06
4094	NASDAQ	FBNC	Fri, Jun 1, 2012	8.98	9.27	8.76	8.86
4093	NASDAQ	FBNC	Thu, May 31, 2012	9.18	10.00	9.10	9.29
4092	NASDAQ	FBNC	Wed, May 30, 2012	9.10	9.27	8.88	9.15
4091	NASDAQ	FBNC	Tue, May 29, 2012	9.29	9.57	9.21	9.25
4090	NASDAQ	FBNC	Fri, May 25, 2012	9.13	9.28	8.96	9.21
4089	NASDAQ	FBNC	Thu, May 24, 2012	8.95	9.36	8.88	9.09
4088	NASDAQ	FBNC	Wed, May 23, 2012	8.98	9.15	8.60	8.90
4087	NASDAQ	FBNC	Tue, May 22, 2012	9.56	9.77	8.96	9.08
4086	NASDAQ	FBNC	Mon, May 21, 2012	9.27	9.69	9.27	9.60
4085	NASDAQ	FBNC	Fri, May 18, 2012	9.30	9.52	9.13	9.26
4084	NASDAQ	FBNC	Thu, May 17, 2012	9.61	9.69	9.32	9.37
4083	NASDAQ	FBNC	Wed, May 16, 2012	9.87	10.07	9.61	9.62
4082	NASDAQ	FBNC	Tue, May 15, 2012	9.68	9.98	9.66	9.78
4081	NASDAQ	FBNC	Mon, May 14, 2012	9.47	9.77	9.43	9.72
4080	NASDAQ	FBNC	Fri, May 11, 2012	9.61	10.25	9.46	9.62
4079	NASDAQ	FBNC	Thu, May 10, 2012	9.76	9.98	9.38	9.75
4078	NASDAQ	FBNC	Wed, May 9, 2012	9.60	9.87	9.47	9.63
4077	NASDAQ	FBNC	Tue, May 8, 2012	9.19	9.89	9.16	9.75
4076	NASDAQ	FBNC	Mon, May 7, 2012	9.02	9.40	9.02	9.30
4075	NASDAQ	FBNC	Fri, May 4, 2012	9.50	9.56	9.04	9.09
4074	NASDAQ	FBNC	Thu, May 3, 2012	9.59	9.66	9.51	9.56
4073	NASDAQ	FBNC	Wed, May 2, 2012	9.78	9.89	9.59	9.65
4072	NASDAQ	FBNC	Tue, May 1, 2012	10.02	10.20	9.88	9.89
4071	NASDAQ	FBNC	Mon, Apr 30, 2012	10.11	10.43	9.99	10.02
4070	NASDAQ	FBNC	Fri, Apr 27, 2012	10.26	10.32	10.03	10.15
4069	NASDAQ	FBNC	Thu, Apr 26, 2012	10.46	10.71	10.32	10.44
4068	NASDAQ	FBNC	Wed, Apr 25, 2012	10.06	10.49	9.80	10.46
4067	NASDAQ	FBNC	Tue, Apr 24, 2012	9.70	9.89	9.70	9.86
4066	NASDAQ	FBNC	Mon, Apr 23, 2012	9.81	9.97	9.68	9.69
4065	NASDAQ	FBNC	Fri, Apr 20, 2012	10.01	10.24	9.89	10.05
4064	NASDAQ	FBNC	Thu, Apr 19, 2012	9.99	10.20	9.68	9.80
4063	NASDAQ	FBNC	Wed, Apr 18, 2012	10.23	10.24	9.92	10.01
4062	NASDAQ	FBNC	Tue, Apr 17, 2012	10.33	10.64	10.03	10.32
4061	NASDAQ	FBNC	Mon, Apr 16, 2012	9.87	10.35	9.87	10.25
4060	NASDAQ	FBNC	Fri, Apr 13, 2012	10.12	10.12	9.75	9.83
4059	NASDAQ	FBNC	Thu, Apr 12, 2012	10.04	10.33	10.04	10.17
4058	NASDAQ	FBNC	Wed, Apr 11, 2012	9.94	10.30	9.80	10.07
4057	NASDAQ	FBNC	Tue, Apr 10, 2012	10.01	10.12	9.63	9.83
4056	NASDAQ	FBNC	Mon, Apr 9, 2012	10.02	10.20	9.92	10.04
4055	NASDAQ	FBNC	Thu, Apr 5, 2012	10.31	10.64	10.15	10.28
4054	NASDAQ	FBNC	Wed, Apr 4, 2012	10.43	10.62	10.18	10.35
4053	NASDAQ	FBNC	Tue, Apr 3, 2012	11.12	11.12	10.55	10.62
4052	NASDAQ	FBNC	Mon, Apr 2, 2012	10.85	11.49	10.70	11.17
4051	NASDAQ	FBNC	Fri, Mar 30, 2012	11.29	11.29	10.93	10.93
4050	NASDAQ	FBNC	Thu, Mar 29, 2012	11.04	11.24	10.92	11.17
4049	NASDAQ	FBNC	Wed, Mar 28, 2012	11.17	11.39	10.99	11.15
4048	NASDAQ	FBNC	Tue, Mar 27, 2012	11.27	11.46	11.03	11.21
4047	NASDAQ	FBNC	Mon, Mar 26, 2012	11.00	11.30	10.74	11.22
4046	NASDAQ	FBNC	Fri, Mar 23, 2012	10.44	10.90	10.44	10.87
4045	NASDAQ	FBNC	Thu, Mar 22, 2012	10.66	10.67	10.25	10.47
4044	NASDAQ	FBNC	Wed, Mar 21, 2012	10.83	10.88	10.56	10.73
4043	NASDAQ	FBNC	Tue, Mar 20, 2012	10.84	10.90	10.65	10.77
4042	NASDAQ	FBNC	Mon, Mar 19, 2012	10.37	10.99	10.37	10.94
4041	NASDAQ	FBNC	Fri, Mar 16, 2012	10.34	10.48	10.25	10.44
4040	NASDAQ	FBNC	Thu, Mar 15, 2012	10.25	10.33	10.11	10.30
4039	NASDAQ	FBNC	Wed, Mar 14, 2012	10.42	10.49	10.17	10.28
4038	NASDAQ	FBNC	Tue, Mar 13, 2012	10.35	10.45	10.10	10.43
4037	NASDAQ	FBNC	Mon, Mar 12, 2012	10.29	10.29	10.18	10.20
4036	NASDAQ	FBNC	Fri, Mar 9, 2012	10.03	10.18	10.01	10.07
4035	NASDAQ	FBNC	Thu, Mar 8, 2012	10.08	10.08	9.73	10.03
4034	NASDAQ	FBNC	Wed, Mar 7, 2012	9.77	9.99	9.70	9.99
4033	NASDAQ	FBNC	Tue, Mar 6, 2012	9.51	10.25	9.51	9.66
4032	NASDAQ	FBNC	Mon, Mar 5, 2012	9.46	9.72	9.45	9.69
4031	NASDAQ	FBNC	Fri, Mar 2, 2012	9.94	10.25	9.44	9.44
4030	NASDAQ	FBNC	Thu, Mar 1, 2012	10.13	10.33	9.91	9.93
4029	NASDAQ	FBNC	Wed, Feb 29, 2012	10.50	10.68	10.00	10.00
4028	NASDAQ	FBNC	Tue, Feb 28, 2012	10.57	10.69	10.45	10.49
4027	NASDAQ	FBNC	Mon, Feb 27, 2012	10.54	10.76	10.50	10.60
4026	NASDAQ	FBNC	Fri, Feb 24, 2012	10.99	11.13	10.68	10.69
4025	NASDAQ	FBNC	Thu, Feb 23, 2012	10.68	10.97	10.50	10.96
4024	NASDAQ	FBNC	Wed, Feb 22, 2012	11.30	11.30	10.61	10.61
4023	NASDAQ	FBNC	Tue, Feb 21, 2012	11.27	11.37	11.18	11.19
4022	NASDAQ	FBNC	Fri, Feb 17, 2012	11.00	11.40	10.76	11.27
4021	NASDAQ	FBNC	Thu, Feb 16, 2012	10.32	11.00	10.32	10.97
4020	NASDAQ	FBNC	Wed, Feb 15, 2012	10.76	10.76	10.30	10.32
4019	NASDAQ	FBNC	Tue, Feb 14, 2012	11.08	11.08	10.65	10.73
4018	NASDAQ	FBNC	Mon, Feb 13, 2012	11.04	11.15	10.94	11.14
4017	NASDAQ	FBNC	Fri, Feb 10, 2012	10.92	11.11	10.92	11.09
4016	NASDAQ	FBNC	Thu, Feb 9, 2012	11.15	11.15	10.94	11.08
4015	NASDAQ	FBNC	Wed, Feb 8, 2012	11.02	11.24	10.96	11.14
4014	NASDAQ	FBNC	Tue, Feb 7, 2012	11.02	11.16	10.92	11.01
4013	NASDAQ	FBNC	Mon, Feb 6, 2012	11.25	11.28	11.22	11.24
4012	NASDAQ	FBNC	Fri, Feb 3, 2012	11.28	11.40	11.18	11.33
4011	NASDAQ	FBNC	Thu, Feb 2, 2012	11.33	11.34	11.16	11.24
4010	NASDAQ	FBNC	Wed, Feb 1, 2012	11.45	11.57	11.25	11.28
4009	NASDAQ	FBNC	Tue, Jan 31, 2012	11.74	11.75	11.40	11.64
4008	NASDAQ	FBNC	Mon, Jan 30, 2012	11.59	11.80	11.57	11.71
4007	NASDAQ	FBNC	Fri, Jan 27, 2012	11.66	11.84	11.66	11.75
4006	NASDAQ	FBNC	Thu, Jan 26, 2012	11.75	11.75	11.37	11.74
4005	NASDAQ	FBNC	Wed, Jan 25, 2012	11.68	11.71	11.46	11.68
4004	NASDAQ	FBNC	Tue, Jan 24, 2012	11.51	11.67	11.33	11.61
4003	NASDAQ	FBNC	Mon, Jan 23, 2012	11.65	11.72	11.42	11.65
4002	NASDAQ	FBNC	Fri, Jan 20, 2012	11.42	11.65	11.40	11.65
4001	NASDAQ	FBNC	Thu, Jan 19, 2012	11.50	11.50	11.26	11.46
4000	NASDAQ	FBNC	Wed, Jan 18, 2012	11.23	11.50	11.14	11.50
3999	NASDAQ	FBNC	Tue, Jan 17, 2012	11.40	11.44	11.20	11.26
3998	NASDAQ	FBNC	Fri, Jan 13, 2012	11.20	11.40	11.14	11.34
3997	NASDAQ	FBNC	Thu, Jan 12, 2012	11.36	11.43	11.16	11.43
3996	NASDAQ	FBNC	Wed, Jan 11, 2012	11.28	11.39	11.18	11.33
3995	NASDAQ	FBNC	Tue, Jan 10, 2012	11.31	11.35	11.17	11.30
3994	NASDAQ	FBNC	Mon, Jan 9, 2012	11.22	11.23	11.10	11.20
3993	NASDAQ	FBNC	Fri, Jan 6, 2012	11.30	11.31	11.05	11.15
3992	NASDAQ	FBNC	Thu, Jan 5, 2012	11.11	11.45	11.07	11.30
3991	NASDAQ	FBNC	Wed, Jan 4, 2012	11.03	11.30	10.95	11.20
3990	NASDAQ	FBNC	Tue, Jan 3, 2012	11.30	11.35	11.11	11.16
3989	NASDAQ	FBNC	Fri, Dec 30, 2011	11.25	11.35	11.07	11.15
3988	NASDAQ	FBNC	Thu, Dec 29, 2011	11.12	11.35	11.12	11.30
3987	NASDAQ	FBNC	Wed, Dec 28, 2011	11.39	11.39	10.93	11.01
3986	NASDAQ	FBNC	Tue, Dec 27, 2011	11.39	11.50	11.37	11.47
3985	NASDAQ	FBNC	Fri, Dec 23, 2011	11.46	11.48	11.27	11.44
3984	NASDAQ	FBNC	Thu, Dec 22, 2011	11.35	11.50	11.35	11.39
3983	NASDAQ	FBNC	Wed, Dec 21, 2011	11.41	11.50	11.10	11.40
3982	NASDAQ	FBNC	Tue, Dec 20, 2011	11.28	11.55	11.06	11.50
3981	NASDAQ	FBNC	Mon, Dec 19, 2011	11.48	11.50	10.80	10.88
3980	NASDAQ	FBNC	Fri, Dec 16, 2011	11.44	11.44	11.10	11.34
3979	NASDAQ	FBNC	Thu, Dec 15, 2011	11.25	11.47	10.75	11.31
3978	NASDAQ	FBNC	Wed, Dec 14, 2011	10.36	11.07	10.36	11.06
3977	NASDAQ	FBNC	Tue, Dec 13, 2011	11.14	11.29	10.42	10.49
3976	NASDAQ	FBNC	Mon, Dec 12, 2011	11.16	11.16	10.72	11.04
3975	NASDAQ	FBNC	Fri, Dec 9, 2011	10.62	11.47	10.62	11.30
3974	NASDAQ	FBNC	Thu, Dec 8, 2011	11.00	11.16	10.49	10.55
3973	NASDAQ	FBNC	Wed, Dec 7, 2011	11.54	11.54	11.12	11.44
3972	NASDAQ	FBNC	Tue, Dec 6, 2011	11.60	11.75	11.38	11.67
3971	NASDAQ	FBNC	Mon, Dec 5, 2011	11.55	11.82	11.20	11.61
3970	NASDAQ	FBNC	Fri, Dec 2, 2011	11.22	11.35	10.93	11.30
3969	NASDAQ	FBNC	Thu, Dec 1, 2011	11.66	11.78	10.96	10.99
3968	NASDAQ	FBNC	Wed, Nov 30, 2011	10.60	11.92	10.52	11.78
3967	NASDAQ	FBNC	Tue, Nov 29, 2011	10.17	10.17	9.64	10.06
3966	NASDAQ	FBNC	Mon, Nov 28, 2011	10.38	10.38	9.90	10.14
3965	NASDAQ	FBNC	Fri, Nov 25, 2011	9.61	10.28	9.61	9.90
3964	NASDAQ	FBNC	Wed, Nov 23, 2011	10.13	10.34	9.59	9.61
3963	NASDAQ	FBNC	Tue, Nov 22, 2011	10.15	10.44	10.11	10.22
3962	NASDAQ	FBNC	Mon, Nov 21, 2011	10.14	10.36	10.05	10.18
3961	NASDAQ	FBNC	Fri, Nov 18, 2011	10.33	10.46	10.18	10.31
3960	NASDAQ	FBNC	Thu, Nov 17, 2011	10.56	10.75	10.38	10.41
3959	NASDAQ	FBNC	Wed, Nov 16, 2011	10.79	11.11	10.56	10.57
3958	NASDAQ	FBNC	Tue, Nov 15, 2011	10.45	11.06	10.41	10.99
3957	NASDAQ	FBNC	Mon, Nov 14, 2011	10.89	10.96	10.56	10.61
3956	NASDAQ	FBNC	Fri, Nov 11, 2011	10.32	10.90	10.12	10.88
3955	NASDAQ	FBNC	Thu, Nov 10, 2011	10.20	10.36	9.97	10.16
3954	NASDAQ	FBNC	Wed, Nov 9, 2011	10.55	11.15	9.96	9.98
3953	NASDAQ	FBNC	Tue, Nov 8, 2011	10.44	11.11	10.31	10.91
3952	NASDAQ	FBNC	Mon, Nov 7, 2011	10.35	10.52	9.96	10.32
3951	NASDAQ	FBNC	Fri, Nov 4, 2011	11.07	11.08	10.30	10.34
3950	NASDAQ	FBNC	Thu, Nov 3, 2011	10.75	11.39	10.38	11.28
3949	NASDAQ	FBNC	Wed, Nov 2, 2011	10.50	11.35	10.22	10.55
3948	NASDAQ	FBNC	Tue, Nov 1, 2011	10.16	11.86	10.16	10.30
3947	NASDAQ	FBNC	Mon, Oct 31, 2011	12.81	13.33	12.54	12.68
3946	NASDAQ	FBNC	Fri, Oct 28, 2011	13.50	13.50	12.87	13.03
3945	NASDAQ	FBNC	Thu, Oct 27, 2011	12.37	13.78	12.21	13.70
3944	NASDAQ	FBNC	Wed, Oct 26, 2011	12.09	12.09	11.59	12.02
3943	NASDAQ	FBNC	Tue, Oct 25, 2011	12.29	12.29	11.69	11.80
3942	NASDAQ	FBNC	Mon, Oct 24, 2011	11.50	12.02	11.36	12.01
3941	NASDAQ	FBNC	Fri, Oct 21, 2011	11.65	11.65	11.20	11.50
3940	NASDAQ	FBNC	Thu, Oct 20, 2011	11.35	11.45	10.82	11.38
3939	NASDAQ	FBNC	Wed, Oct 19, 2011	11.31	11.45	11.16	11.30
3938	NASDAQ	FBNC	Tue, Oct 18, 2011	11.05	11.46	10.94	11.36
3937	NASDAQ	FBNC	Mon, Oct 17, 2011	11.35	11.41	10.98	11.01
3936	NASDAQ	FBNC	Fri, Oct 14, 2011	11.64	11.64	11.36	11.53
3935	NASDAQ	FBNC	Thu, Oct 13, 2011	11.59	11.63	11.28	11.53
3934	NASDAQ	FBNC	Wed, Oct 12, 2011	11.16	11.78	11.10	11.72
3933	NASDAQ	FBNC	Tue, Oct 11, 2011	10.73	11.19	10.70	11.15
3932	NASDAQ	FBNC	Mon, Oct 10, 2011	10.27	10.86	10.26	10.86
3931	NASDAQ	FBNC	Fri, Oct 7, 2011	10.78	10.79	10.08	10.18
3930	NASDAQ	FBNC	Thu, Oct 6, 2011	10.83	10.83	10.51	10.80
3929	NASDAQ	FBNC	Wed, Oct 5, 2011	10.95	11.04	10.40	10.83
3928	NASDAQ	FBNC	Tue, Oct 4, 2011	9.36	11.12	9.36	11.10
3927	NASDAQ	FBNC	Mon, Oct 3, 2011	9.89	10.10	9.42	9.42
3926	NASDAQ	FBNC	Fri, Sep 30, 2011	9.68	10.18	9.68	10.04
3925	NASDAQ	FBNC	Thu, Sep 29, 2011	9.93	9.97	9.53	9.89
3924	NASDAQ	FBNC	Wed, Sep 28, 2011	9.61	9.85	9.50	9.63
3923	NASDAQ	FBNC	Tue, Sep 27, 2011	9.52	9.88	9.37	9.72
3922	NASDAQ	FBNC	Mon, Sep 26, 2011	9.69	9.80	9.12	9.37
3921	NASDAQ	FBNC	Fri, Sep 23, 2011	9.25	9.68	9.25	9.61
3920	NASDAQ	FBNC	Thu, Sep 22, 2011	9.00	9.56	9.00	9.44
3919	NASDAQ	FBNC	Wed, Sep 21, 2011	9.76	9.76	9.12	9.23
3918	NASDAQ	FBNC	Tue, Sep 20, 2011	9.54	9.61	9.46	9.48
3917	NASDAQ	FBNC	Mon, Sep 19, 2011	9.40	9.66	9.21	9.51
3916	NASDAQ	FBNC	Fri, Sep 16, 2011	9.94	9.94	9.45	9.51
3915	NASDAQ	FBNC	Thu, Sep 15, 2011	10.25	10.50	9.77	9.86
3914	NASDAQ	FBNC	Wed, Sep 14, 2011	9.85	10.23	9.69	10.15
3913	NASDAQ	FBNC	Tue, Sep 13, 2011	9.58	9.87	9.50	9.68
3912	NASDAQ	FBNC	Mon, Sep 12, 2011	9.22	9.62	9.22	9.58
3911	NASDAQ	FBNC	Fri, Sep 9, 2011	9.40	9.58	9.21	9.29
3910	NASDAQ	FBNC	Thu, Sep 8, 2011	9.63	9.85	9.49	9.49
3909	NASDAQ	FBNC	Wed, Sep 7, 2011	9.00	10.12	9.00	9.70
3908	NASDAQ	FBNC	Tue, Sep 6, 2011	8.40	9.03	8.40	8.77
3907	NASDAQ	FBNC	Fri, Sep 2, 2011	9.20	9.31	8.65	8.76
3906	NASDAQ	FBNC	Thu, Sep 1, 2011	9.76	9.90	9.21	9.24
3905	NASDAQ	FBNC	Wed, Aug 31, 2011	9.80	10.08	9.56	9.75
3904	NASDAQ	FBNC	Tue, Aug 30, 2011	9.97	10.19	9.63	9.83
3903	NASDAQ	FBNC	Mon, Aug 29, 2011	9.30	10.09	9.17	10.05
3902	NASDAQ	FBNC	Fri, Aug 26, 2011	8.69	9.38	8.57	9.20
3901	NASDAQ	FBNC	Thu, Aug 25, 2011	9.60	9.60	8.62	8.76
3900	NASDAQ	FBNC	Wed, Aug 24, 2011	9.19	9.52	8.90	9.48
3899	NASDAQ	FBNC	Tue, Aug 23, 2011	8.45	9.32	8.45	9.25
3898	NASDAQ	FBNC	Mon, Aug 22, 2011	8.45	8.45	8.07	8.41
3897	NASDAQ	FBNC	Fri, Aug 19, 2011	8.32	8.87	8.05	8.10
3896	NASDAQ	FBNC	Thu, Aug 18, 2011	8.92	9.12	8.42	8.43
3895	NASDAQ	FBNC	Wed, Aug 17, 2011	9.18	9.45	9.03	9.13
3894	NASDAQ	FBNC	Tue, Aug 16, 2011	9.55	9.60	9.03	9.15
3893	NASDAQ	FBNC	Mon, Aug 15, 2011	9.29	9.56	9.11	9.55
3892	NASDAQ	FBNC	Fri, Aug 12, 2011	9.63	9.63	9.06	9.13
3891	NASDAQ	FBNC	Thu, Aug 11, 2011	9.05	9.95	9.05	9.59
3890	NASDAQ	FBNC	Wed, Aug 10, 2011	9.64	9.89	8.77	8.97
3889	NASDAQ	FBNC	Tue, Aug 9, 2011	9.46	10.39	8.93	10.00
3888	NASDAQ	FBNC	Mon, Aug 8, 2011	9.61	10.43	9.07	9.14
3887	NASDAQ	FBNC	Fri, Aug 5, 2011	10.04	10.35	9.80	9.84
3886	NASDAQ	FBNC	Thu, Aug 4, 2011	9.80	10.32	9.80	9.85
3885	NASDAQ	FBNC	Wed, Aug 3, 2011	9.71	10.10	9.65	9.94
3884	NASDAQ	FBNC	Tue, Aug 2, 2011	10.05	10.31	9.65	9.65
3883	NASDAQ	FBNC	Mon, Aug 1, 2011	10.00	10.00	9.75	9.84
3882	NASDAQ	FBNC	Fri, Jul 29, 2011	9.95	10.00	9.84	9.85
3881	NASDAQ	FBNC	Thu, Jul 28, 2011	9.85	10.00	9.81	10.00
3880	NASDAQ	FBNC	Wed, Jul 27, 2011	9.94	10.00	9.74	9.77
3879	NASDAQ	FBNC	Tue, Jul 26, 2011	10.01	10.22	9.92	9.97
3878	NASDAQ	FBNC	Mon, Jul 25, 2011	10.29	10.29	9.92	9.95
3877	NASDAQ	FBNC	Fri, Jul 22, 2011	10.43	10.43	10.14	10.23
3876	NASDAQ	FBNC	Thu, Jul 21, 2011	10.35	10.50	10.32	10.43
3875	NASDAQ	FBNC	Wed, Jul 20, 2011	10.50	10.50	10.22	10.25
3874	NASDAQ	FBNC	Tue, Jul 19, 2011	10.36	10.54	10.25	10.50
3873	NASDAQ	FBNC	Mon, Jul 18, 2011	10.66	10.81	10.28	10.29
3872	NASDAQ	FBNC	Fri, Jul 15, 2011	11.11	11.11	10.60	10.64
3871	NASDAQ	FBNC	Thu, Jul 14, 2011	11.31	11.31	11.03	11.09
3870	NASDAQ	FBNC	Wed, Jul 13, 2011	11.29	11.34	10.98	11.32
3869	NASDAQ	FBNC	Tue, Jul 12, 2011	11.12	11.47	11.07	11.19
3868	NASDAQ	FBNC	Mon, Jul 11, 2011	11.25	11.47	11.10	11.13
3867	NASDAQ	FBNC	Fri, Jul 8, 2011	11.53	11.53	11.11	11.41
3866	NASDAQ	FBNC	Thu, Jul 7, 2011	10.96	11.87	10.96	11.73
3865	NASDAQ	FBNC	Wed, Jul 6, 2011	10.50	10.93	10.46	10.91
3864	NASDAQ	FBNC	Tue, Jul 5, 2011	10.40	10.57	10.40	10.56
3863	NASDAQ	FBNC	Fri, Jul 1, 2011	10.29	10.56	10.23	10.42
3862	NASDAQ	FBNC	Thu, Jun 30, 2011	10.27	10.45	10.18	10.24
3861	NASDAQ	FBNC	Wed, Jun 29, 2011	10.59	10.59	10.11	10.20
3860	NASDAQ	FBNC	Tue, Jun 28, 2011	10.61	10.86	10.41	10.52
3859	NASDAQ	FBNC	Mon, Jun 27, 2011	10.24	10.78	10.23	10.60
3858	NASDAQ	FBNC	Fri, Jun 24, 2011	10.74	10.85	10.19	10.24
3857	NASDAQ	FBNC	Thu, Jun 23, 2011	10.80	10.80	10.58	10.74
3856	NASDAQ	FBNC	Wed, Jun 22, 2011	11.48	11.73	10.80	10.92
3855	NASDAQ	FBNC	Tue, Jun 21, 2011	11.07	11.60	11.00	11.56
3854	NASDAQ	FBNC	Mon, Jun 20, 2011	10.61	11.02	10.47	10.99
3853	NASDAQ	FBNC	Fri, Jun 17, 2011	10.68	10.91	10.55	10.67
3852	NASDAQ	FBNC	Thu, Jun 16, 2011	10.33	10.67	10.15	10.57
3851	NASDAQ	FBNC	Wed, Jun 15, 2011	10.42	10.54	10.12	10.23
3850	NASDAQ	FBNC	Tue, Jun 14, 2011	10.44	10.58	10.27	10.54
3849	NASDAQ	FBNC	Mon, Jun 13, 2011	10.17	10.36	10.12	10.19
3848	NASDAQ	FBNC	Fri, Jun 10, 2011	10.00	10.37	9.82	10.10
3847	NASDAQ	FBNC	Thu, Jun 9, 2011	10.90	10.90	9.89	10.10
3846	NASDAQ	FBNC	Wed, Jun 8, 2011	10.89	10.96	10.80	10.82
3845	NASDAQ	FBNC	Tue, Jun 7, 2011	11.14	11.14	10.89	10.99
3844	NASDAQ	FBNC	Mon, Jun 6, 2011	10.87	11.10	10.50	11.00
3843	NASDAQ	FBNC	Fri, Jun 3, 2011	11.01	11.25	10.63	10.90
3842	NASDAQ	FBNC	Thu, Jun 2, 2011	11.47	11.47	11.06	11.07
3841	NASDAQ	FBNC	Wed, Jun 1, 2011	11.92	11.92	11.39	11.39
3840	NASDAQ	FBNC	Tue, May 31, 2011	11.28	11.96	11.28	11.94
3839	NASDAQ	FBNC	Fri, May 27, 2011	11.72	11.77	11.47	11.57
3838	NASDAQ	FBNC	Thu, May 26, 2011	11.61	11.77	11.43	11.70
3837	NASDAQ	FBNC	Wed, May 25, 2011	11.46	11.85	11.46	11.64
3836	NASDAQ	FBNC	Tue, May 24, 2011	11.66	12.23	11.48	11.49
3835	NASDAQ	FBNC	Mon, May 23, 2011	11.65	11.78	11.57	11.57
3834	NASDAQ	FBNC	Fri, May 20, 2011	11.91	12.01	11.86	11.86
3833	NASDAQ	FBNC	Thu, May 19, 2011	12.10	12.25	11.90	12.00
3832	NASDAQ	FBNC	Wed, May 18, 2011	12.14	12.33	11.95	12.00
3831	NASDAQ	FBNC	Tue, May 17, 2011	12.10	12.16	12.02	12.12
3830	NASDAQ	FBNC	Mon, May 16, 2011	12.16	12.26	12.04	12.14
3829	NASDAQ	FBNC	Fri, May 13, 2011	12.40	12.47	12.17	12.23
3828	NASDAQ	FBNC	Thu, May 12, 2011	12.19	12.52	12.17	12.45
3827	NASDAQ	FBNC	Wed, May 11, 2011	12.75	12.87	12.27	12.28
3826	NASDAQ	FBNC	Tue, May 10, 2011	12.44	12.87	12.21	12.78
3825	NASDAQ	FBNC	Mon, May 9, 2011	12.39	12.56	12.38	12.38
3824	NASDAQ	FBNC	Fri, May 6, 2011	12.81	12.81	12.41	12.43
3823	NASDAQ	FBNC	Thu, May 5, 2011	12.63	13.00	12.58	12.65
3822	NASDAQ	FBNC	Wed, May 4, 2011	13.21	13.21	12.68	12.68
3821	NASDAQ	FBNC	Tue, May 3, 2011	13.21	13.50	13.10	13.15
3820	NASDAQ	FBNC	Mon, May 2, 2011	14.00	14.00	13.22	13.22
3819	NASDAQ	FBNC	Fri, Apr 29, 2011	13.80	14.08	13.77	13.98
3818	NASDAQ	FBNC	Thu, Apr 28, 2011	13.64	13.80	13.52	13.79
3817	NASDAQ	FBNC	Wed, Apr 27, 2011	13.60	13.77	13.44	13.72
3816	NASDAQ	FBNC	Tue, Apr 26, 2011	13.24	13.87	13.24	13.63
3815	NASDAQ	FBNC	Mon, Apr 25, 2011	13.18	13.25	13.13	13.16
3814	NASDAQ	FBNC	Thu, Apr 21, 2011	13.26	13.26	13.05	13.24
3813	NASDAQ	FBNC	Wed, Apr 20, 2011	12.85	13.28	12.85	13.21
3812	NASDAQ	FBNC	Tue, Apr 19, 2011	13.18	13.20	13.06	13.09
3811	NASDAQ	FBNC	Mon, Apr 18, 2011	13.13	13.20	13.10	13.15
3810	NASDAQ	FBNC	Fri, Apr 15, 2011	13.15	13.26	13.13	13.21
3809	NASDAQ	FBNC	Thu, Apr 14, 2011	13.03	13.21	13.02	13.20
3808	NASDAQ	FBNC	Wed, Apr 13, 2011	13.15	13.29	13.06	13.14
3807	NASDAQ	FBNC	Tue, Apr 12, 2011	13.15	13.15	13.03	13.05
3806	NASDAQ	FBNC	Mon, Apr 11, 2011	13.15	13.32	13.02	13.12
3805	NASDAQ	FBNC	Fri, Apr 8, 2011	13.25	13.25	13.08	13.15
3804	NASDAQ	FBNC	Thu, Apr 7, 2011	13.15	13.25	13.01	13.15
3803	NASDAQ	FBNC	Wed, Apr 6, 2011	13.19	13.23	12.78	13.10
3802	NASDAQ	FBNC	Tue, Apr 5, 2011	13.28	13.38	13.16	13.24
3801	NASDAQ	FBNC	Mon, Apr 4, 2011	13.37	13.37	13.11	13.34
3800	NASDAQ	FBNC	Fri, Apr 1, 2011	13.32	13.33	13.12	13.29
3799	NASDAQ	FBNC	Thu, Mar 31, 2011	13.18	13.31	13.11	13.26
3798	NASDAQ	FBNC	Wed, Mar 30, 2011	13.12	13.34	13.03	13.28
3797	NASDAQ	FBNC	Tue, Mar 29, 2011	12.82	13.11	12.66	13.11
3796	NASDAQ	FBNC	Mon, Mar 28, 2011	13.10	13.10	12.89	12.90
3795	NASDAQ	FBNC	Fri, Mar 25, 2011	13.26	13.30	13.07	13.11
3794	NASDAQ	FBNC	Thu, Mar 24, 2011	13.17	13.21	13.00	13.18
3793	NASDAQ	FBNC	Wed, Mar 23, 2011	13.50	13.50	13.08	13.12
3792	NASDAQ	FBNC	Tue, Mar 22, 2011	13.64	13.68	13.53	13.55
3791	NASDAQ	FBNC	Mon, Mar 21, 2011	13.43	13.66	13.35	13.66
3790	NASDAQ	FBNC	Fri, Mar 18, 2011	12.82	13.28	12.82	13.26
3789	NASDAQ	FBNC	Thu, Mar 17, 2011	12.77	12.77	12.52	12.69
3788	NASDAQ	FBNC	Wed, Mar 16, 2011	12.74	12.74	12.36	12.51
3787	NASDAQ	FBNC	Tue, Mar 15, 2011	12.86	13.11	12.75	12.75
3786	NASDAQ	FBNC	Mon, Mar 14, 2011	13.35	13.36	13.11	13.16
3785	NASDAQ	FBNC	Fri, Mar 11, 2011	13.25	13.30	13.05	13.11
3784	NASDAQ	FBNC	Thu, Mar 10, 2011	13.93	13.97	13.27	13.31
3783	NASDAQ	FBNC	Wed, Mar 9, 2011	14.21	14.27	14.08	14.13
3782	NASDAQ	FBNC	Tue, Mar 8, 2011	13.86	14.23	13.71	14.23
3781	NASDAQ	FBNC	Mon, Mar 7, 2011	14.19	14.25	13.75	13.79
3780	NASDAQ	FBNC	Fri, Mar 4, 2011	14.46	14.48	14.13	14.14
3779	NASDAQ	FBNC	Thu, Mar 3, 2011	14.26	14.55	14.26	14.50
3778	NASDAQ	FBNC	Wed, Mar 2, 2011	14.40	14.40	14.03	14.14
3777	NASDAQ	FBNC	Tue, Mar 1, 2011	14.72	14.78	14.39	14.43
3776	NASDAQ	FBNC	Mon, Feb 28, 2011	14.75	14.82	14.50	14.74
3775	NASDAQ	FBNC	Fri, Feb 25, 2011	14.52	14.73	14.40	14.69
3774	NASDAQ	FBNC	Thu, Feb 24, 2011	14.27	14.54	14.25	14.54
3773	NASDAQ	FBNC	Wed, Feb 23, 2011	14.11	14.50	14.11	14.28
3772	NASDAQ	FBNC	Tue, Feb 22, 2011	14.07	14.22	14.05	14.05
3771	NASDAQ	FBNC	Fri, Feb 18, 2011	14.31	14.31	14.09	14.24
3770	NASDAQ	FBNC	Thu, Feb 17, 2011	14.06	14.21	14.06	14.21
3769	NASDAQ	FBNC	Wed, Feb 16, 2011	14.25	14.25	14.08	14.15
3768	NASDAQ	FBNC	Tue, Feb 15, 2011	14.25	14.38	14.15	14.21
3767	NASDAQ	FBNC	Mon, Feb 14, 2011	14.22	14.43	14.22	14.27
3766	NASDAQ	FBNC	Fri, Feb 11, 2011	14.04	14.29	14.04	14.29
3765	NASDAQ	FBNC	Thu, Feb 10, 2011	14.24	14.48	14.07	14.09
3764	NASDAQ	FBNC	Wed, Feb 9, 2011	14.15	14.31	14.15	14.31
3763	NASDAQ	FBNC	Tue, Feb 8, 2011	14.39	14.44	14.10	14.25
3762	NASDAQ	FBNC	Mon, Feb 7, 2011	14.47	14.47	14.25	14.46
3761	NASDAQ	FBNC	Fri, Feb 4, 2011	14.92	14.92	14.35	14.50
3760	NASDAQ	FBNC	Thu, Feb 3, 2011	15.08	15.11	14.65	14.90
3759	NASDAQ	FBNC	Wed, Feb 2, 2011	15.28	15.42	15.01	15.05
3758	NASDAQ	FBNC	Tue, Feb 1, 2011	15.20	15.55	15.05	15.38
3757	NASDAQ	FBNC	Mon, Jan 31, 2011	15.53	15.61	14.99	15.03
3756	NASDAQ	FBNC	Fri, Jan 28, 2011	16.43	16.56	15.43	15.50
3755	NASDAQ	FBNC	Thu, Jan 27, 2011	16.74	16.83	16.49	16.51
3754	NASDAQ	FBNC	Wed, Jan 26, 2011	16.50	16.89	16.35	16.86
3753	NASDAQ	FBNC	Tue, Jan 25, 2011	16.27	16.48	16.22	16.48
3752	NASDAQ	FBNC	Mon, Jan 24, 2011	16.12	16.50	16.12	16.28
3751	NASDAQ	FBNC	Fri, Jan 21, 2011	16.25	16.35	15.95	16.10
3750	NASDAQ	FBNC	Thu, Jan 20, 2011	16.33	16.47	16.09	16.09
3749	NASDAQ	FBNC	Wed, Jan 19, 2011	16.39	16.50	16.25	16.41
3748	NASDAQ	FBNC	Tue, Jan 18, 2011	16.16	16.37	16.15	16.36
3747	NASDAQ	FBNC	Fri, Jan 14, 2011	16.10	16.29	16.10	16.27
3746	NASDAQ	FBNC	Thu, Jan 13, 2011	16.01	16.28	15.60	16.07
3745	NASDAQ	FBNC	Wed, Jan 12, 2011	16.39	16.39	16.16	16.22
3744	NASDAQ	FBNC	Tue, Jan 11, 2011	16.30	16.40	16.11	16.20
3743	NASDAQ	FBNC	Mon, Jan 10, 2011	16.44	16.44	16.05	16.27
3742	NASDAQ	FBNC	Fri, Jan 7, 2011	16.45	16.47	16.00	16.44
3741	NASDAQ	FBNC	Thu, Jan 6, 2011	16.28	16.38	16.00	16.37
3740	NASDAQ	FBNC	Wed, Jan 5, 2011	15.95	16.41	15.75	16.36
3739	NASDAQ	FBNC	Tue, Jan 4, 2011	15.94	16.09	15.83	15.91
3738	NASDAQ	FBNC	Mon, Jan 3, 2011	15.52	15.95	15.30	15.86
3737	NASDAQ	FBNC	Fri, Dec 31, 2010	15.61	15.83	15.26	15.31
3736	NASDAQ	FBNC	Thu, Dec 30, 2010	15.30	15.83	15.25	15.62
3735	NASDAQ	FBNC	Wed, Dec 29, 2010	15.06	15.34	14.65	15.29
3734	NASDAQ	FBNC	Tue, Dec 28, 2010	14.74	15.19	14.74	15.06
3733	NASDAQ	FBNC	Mon, Dec 27, 2010	14.18	14.75	14.02	14.75
3732	NASDAQ	FBNC	Thu, Dec 23, 2010	14.45	14.50	14.00	14.10
3731	NASDAQ	FBNC	Wed, Dec 22, 2010	14.32	14.51	14.27	14.45
3730	NASDAQ	FBNC	Tue, Dec 21, 2010	14.28	14.32	13.99	14.26
3729	NASDAQ	FBNC	Mon, Dec 20, 2010	14.37	14.58	14.04	14.16
3728	NASDAQ	FBNC	Fri, Dec 17, 2010	14.85	14.85	14.30	14.31
3727	NASDAQ	FBNC	Thu, Dec 16, 2010	14.44	14.99	14.44	14.86
3726	NASDAQ	FBNC	Wed, Dec 15, 2010	14.78	14.89	14.69	14.73
3725	NASDAQ	FBNC	Tue, Dec 14, 2010	14.95	14.95	14.68	14.87
3724	NASDAQ	FBNC	Mon, Dec 13, 2010	15.16	15.16	14.77	14.95
3723	NASDAQ	FBNC	Fri, Dec 10, 2010	14.96	15.23	14.82	15.17
3722	NASDAQ	FBNC	Thu, Dec 9, 2010	14.55	14.99	14.38	14.99
3721	NASDAQ	FBNC	Wed, Dec 8, 2010	14.40	14.43	14.25	14.38
3720	NASDAQ	FBNC	Tue, Dec 7, 2010	14.09	14.39	13.91	14.32
3719	NASDAQ	FBNC	Mon, Dec 6, 2010	13.79	14.08	13.75	13.95
3718	NASDAQ	FBNC	Fri, Dec 3, 2010	13.94	13.97	13.69	13.87
3717	NASDAQ	FBNC	Thu, Dec 2, 2010	14.56	14.62	13.80	13.99
3716	NASDAQ	FBNC	Wed, Dec 1, 2010	14.50	14.80	14.41	14.55
3715	NASDAQ	FBNC	Tue, Nov 30, 2010	14.20	14.50	14.20	14.49
3714	NASDAQ	FBNC	Mon, Nov 29, 2010	14.16	14.42	14.11	14.42
3713	NASDAQ	FBNC	Fri, Nov 26, 2010	14.21	14.38	14.20	14.30
3712	NASDAQ	FBNC	Wed, Nov 24, 2010	14.08	14.39	13.94	14.35
3711	NASDAQ	FBNC	Tue, Nov 23, 2010	13.59	14.00	13.59	13.91
3710	NASDAQ	FBNC	Mon, Nov 22, 2010	13.56	13.78	13.36	13.77
3709	NASDAQ	FBNC	Fri, Nov 19, 2010	13.90	13.90	13.61	13.70
3708	NASDAQ	FBNC	Thu, Nov 18, 2010	14.00	14.00	13.71	13.88
3707	NASDAQ	FBNC	Wed, Nov 17, 2010	13.68	14.00	13.68	13.81
3706	NASDAQ	FBNC	Tue, Nov 16, 2010	13.72	13.79	13.53	13.65
3705	NASDAQ	FBNC	Mon, Nov 15, 2010	14.04	14.04	13.70	13.89
3704	NASDAQ	FBNC	Fri, Nov 12, 2010	13.87	13.90	13.59	13.74
3703	NASDAQ	FBNC	Thu, Nov 11, 2010	14.17	14.21	14.00	14.05
3702	NASDAQ	FBNC	Wed, Nov 10, 2010	14.03	14.39	13.88	14.39
3701	NASDAQ	FBNC	Tue, Nov 9, 2010	14.24	14.24	13.84	13.97
3700	NASDAQ	FBNC	Mon, Nov 8, 2010	14.03	14.21	13.80	14.17
3699	NASDAQ	FBNC	Fri, Nov 5, 2010	14.38	14.38	14.00	14.11
3698	NASDAQ	FBNC	Thu, Nov 4, 2010	14.01	14.39	14.01	14.30
3697	NASDAQ	FBNC	Wed, Nov 3, 2010	14.00	14.00	13.74	13.90
3696	NASDAQ	FBNC	Tue, Nov 2, 2010	13.50	13.99	13.49	13.95
3695	NASDAQ	FBNC	Mon, Nov 1, 2010	13.45	13.50	13.15	13.36
3694	NASDAQ	FBNC	Fri, Oct 29, 2010	13.17	13.40	13.17	13.39
3693	NASDAQ	FBNC	Thu, Oct 28, 2010	13.42	13.42	13.18	13.20
3692	NASDAQ	FBNC	Wed, Oct 27, 2010	13.26	13.54	13.26	13.32
3691	NASDAQ	FBNC	Tue, Oct 26, 2010	13.28	13.54	13.28	13.34
3690	NASDAQ	FBNC	Mon, Oct 25, 2010	13.52	13.56	13.32	13.36
3689	NASDAQ	FBNC	Fri, Oct 22, 2010	13.33	13.38	13.23	13.28
3688	NASDAQ	FBNC	Thu, Oct 21, 2010	13.76	13.76	13.06	13.23
3687	NASDAQ	FBNC	Wed, Oct 20, 2010	13.35	13.71	13.14	13.65
3686	NASDAQ	FBNC	Tue, Oct 19, 2010	13.19	13.63	13.13	13.24
3685	NASDAQ	FBNC	Mon, Oct 18, 2010	13.06	13.48	12.93	13.48
3684	NASDAQ	FBNC	Fri, Oct 15, 2010	13.41	13.41	12.91	13.08
3683	NASDAQ	FBNC	Thu, Oct 14, 2010	13.43	13.43	12.73	13.24
3682	NASDAQ	FBNC	Wed, Oct 13, 2010	13.28	13.57	12.90	13.49
3681	NASDAQ	FBNC	Tue, Oct 12, 2010	13.43	13.43	13.14	13.24
3680	NASDAQ	FBNC	Mon, Oct 11, 2010	13.90	13.90	13.11	13.52
3679	NASDAQ	FBNC	Fri, Oct 8, 2010	13.24	14.03	13.24	13.87
3678	NASDAQ	FBNC	Thu, Oct 7, 2010	13.95	13.95	13.43	13.66
3677	NASDAQ	FBNC	Wed, Oct 6, 2010	13.72	14.15	13.49	13.87
3676	NASDAQ	FBNC	Tue, Oct 5, 2010	13.18	13.85	12.88	13.80
3675	NASDAQ	FBNC	Mon, Oct 4, 2010	13.82	13.82	12.94	12.97
3674	NASDAQ	FBNC	Fri, Oct 1, 2010	13.64	13.91	13.44	13.91
3673	NASDAQ	FBNC	Thu, Sep 30, 2010	13.38	13.69	13.16	13.62
3672	NASDAQ	FBNC	Wed, Sep 29, 2010	13.29	13.41	12.96	13.29
3671	NASDAQ	FBNC	Tue, Sep 28, 2010	13.11	13.41	12.80	13.37
3670	NASDAQ	FBNC	Mon, Sep 27, 2010	13.23	13.47	13.00	13.11
3669	NASDAQ	FBNC	Fri, Sep 24, 2010	12.34	13.26	12.34	13.26
3668	NASDAQ	FBNC	Thu, Sep 23, 2010	12.10	12.39	12.05	12.06
3667	NASDAQ	FBNC	Wed, Sep 22, 2010	12.20	12.43	12.07	12.23
3666	NASDAQ	FBNC	Tue, Sep 21, 2010	12.50	12.56	12.22	12.22
3665	NASDAQ	FBNC	Mon, Sep 20, 2010	12.14	12.53	12.00	12.48
3664	NASDAQ	FBNC	Fri, Sep 17, 2010	12.32	12.35	12.05	12.12
3663	NASDAQ	FBNC	Thu, Sep 16, 2010	12.51	12.51	12.10	12.14
3662	NASDAQ	FBNC	Wed, Sep 15, 2010	12.52	12.73	12.36	12.57
3661	NASDAQ	FBNC	Tue, Sep 14, 2010	12.91	12.91	12.52	12.59
3660	NASDAQ	FBNC	Mon, Sep 13, 2010	12.12	12.97	12.08	12.91
3659	NASDAQ	FBNC	Fri, Sep 10, 2010	12.22	12.30	12.00	12.04
3658	NASDAQ	FBNC	Thu, Sep 9, 2010	12.35	12.52	12.06	12.21
3657	NASDAQ	FBNC	Wed, Sep 8, 2010	12.27	12.50	12.10	12.12
3656	NASDAQ	FBNC	Tue, Sep 7, 2010	12.77	12.83	12.19	12.19
3655	NASDAQ	FBNC	Fri, Sep 3, 2010	12.50	12.90	12.26	12.87
3654	NASDAQ	FBNC	Thu, Sep 2, 2010	12.57	12.61	12.20	12.36
3653	NASDAQ	FBNC	Wed, Sep 1, 2010	12.32	12.63	12.09	12.63
3652	NASDAQ	FBNC	Tue, Aug 31, 2010	12.25	12.33	12.01	12.14
3651	NASDAQ	FBNC	Mon, Aug 30, 2010	12.83	12.83	12.19	12.28
3650	NASDAQ	FBNC	Fri, Aug 27, 2010	12.49	12.98	12.49	12.94
3649	NASDAQ	FBNC	Thu, Aug 26, 2010	12.74	12.79	12.21	12.32
3648	NASDAQ	FBNC	Wed, Aug 25, 2010	12.06	12.70	12.06	12.65
3647	NASDAQ	FBNC	Tue, Aug 24, 2010	12.04	12.57	12.04	12.18
3646	NASDAQ	FBNC	Mon, Aug 23, 2010	12.83	12.83	12.22	12.23
3645	NASDAQ	FBNC	Fri, Aug 20, 2010	12.76	13.09	12.51	12.78
3644	NASDAQ	FBNC	Thu, Aug 19, 2010	13.44	13.69	12.78	12.80
3643	NASDAQ	FBNC	Wed, Aug 18, 2010	13.61	13.76	13.43	13.54
3642	NASDAQ	FBNC	Tue, Aug 17, 2010	13.47	13.85	13.47	13.67
3641	NASDAQ	FBNC	Mon, Aug 16, 2010	13.07	13.33	13.02	13.29
3640	NASDAQ	FBNC	Fri, Aug 13, 2010	13.54	13.77	13.04	13.07
3639	NASDAQ	FBNC	Thu, Aug 12, 2010	13.73	13.89	13.50	13.59
3638	NASDAQ	FBNC	Wed, Aug 11, 2010	14.59	14.81	13.75	13.78
3637	NASDAQ	FBNC	Tue, Aug 10, 2010	15.12	15.36	14.78	14.81
3636	NASDAQ	FBNC	Mon, Aug 9, 2010	15.17	15.40	14.77	15.36
3635	NASDAQ	FBNC	Fri, Aug 6, 2010	15.26	15.46	14.70	15.04
3634	NASDAQ	FBNC	Thu, Aug 5, 2010	15.69	15.92	15.40	15.50
3633	NASDAQ	FBNC	Wed, Aug 4, 2010	15.99	16.13	15.75	15.87
3632	NASDAQ	FBNC	Tue, Aug 3, 2010	16.18	16.60	15.93	15.97
3631	NASDAQ	FBNC	Mon, Aug 2, 2010	16.89	16.89	16.10	16.31
3630	NASDAQ	FBNC	Fri, Jul 30, 2010	15.76	16.90	15.44	16.69
3629	NASDAQ	FBNC	Thu, Jul 29, 2010	15.53	16.07	15.39	16.06
3628	NASDAQ	FBNC	Wed, Jul 28, 2010	15.71	15.73	15.20	15.32
3627	NASDAQ	FBNC	Tue, Jul 27, 2010	16.00	16.18	15.56	15.70
3626	NASDAQ	FBNC	Mon, Jul 26, 2010	15.39	16.00	15.33	15.99
3625	NASDAQ	FBNC	Fri, Jul 23, 2010	14.93	15.31	14.69	15.29
3624	NASDAQ	FBNC	Thu, Jul 22, 2010	14.48	14.97	14.18	14.94
3623	NASDAQ	FBNC	Wed, Jul 21, 2010	14.67	14.85	14.21	14.22
3622	NASDAQ	FBNC	Tue, Jul 20, 2010	14.01	14.57	14.00	14.55
3621	NASDAQ	FBNC	Mon, Jul 19, 2010	14.56	14.56	14.02	14.10
3620	NASDAQ	FBNC	Fri, Jul 16, 2010	14.56	14.77	14.26	14.43
3619	NASDAQ	FBNC	Thu, Jul 15, 2010	14.94	14.94	14.55	14.73
3618	NASDAQ	FBNC	Wed, Jul 14, 2010	15.09	15.09	14.77	14.90
3617	NASDAQ	FBNC	Tue, Jul 13, 2010	14.61	15.22	14.45	15.20
3616	NASDAQ	FBNC	Mon, Jul 12, 2010	14.40	14.57	14.32	14.37
3615	NASDAQ	FBNC	Fri, Jul 9, 2010	14.36	14.56	14.29	14.48
3614	NASDAQ	FBNC	Thu, Jul 8, 2010	14.38	14.45	13.98	14.41
3613	NASDAQ	FBNC	Wed, Jul 7, 2010	13.88	14.30	13.82	14.27
3612	NASDAQ	FBNC	Tue, Jul 6, 2010	14.27	14.38	13.75	13.78
3611	NASDAQ	FBNC	Fri, Jul 2, 2010	14.52	14.52	14.01	14.16
3610	NASDAQ	FBNC	Thu, Jul 1, 2010	14.45	14.50	13.94	14.36
3609	NASDAQ	FBNC	Wed, Jun 30, 2010	14.50	14.86	14.49	14.49
3608	NASDAQ	FBNC	Tue, Jun 29, 2010	14.85	15.09	14.48	14.53
3607	NASDAQ	FBNC	Mon, Jun 28, 2010	15.11	15.34	14.82	15.10
3606	NASDAQ	FBNC	Fri, Jun 25, 2010	15.05	15.27	14.87	15.21
3605	NASDAQ	FBNC	Thu, Jun 24, 2010	14.82	15.38	14.82	14.93
3604	NASDAQ	FBNC	Wed, Jun 23, 2010	15.07	15.10	14.95	14.96
3603	NASDAQ	FBNC	Tue, Jun 22, 2010	15.55	15.76	15.12	15.14
3602	NASDAQ	FBNC	Mon, Jun 21, 2010	16.15	16.15	15.50	15.52
3601	NASDAQ	FBNC	Fri, Jun 18, 2010	15.93	16.13	15.82	15.91
3600	NASDAQ	FBNC	Thu, Jun 17, 2010	15.97	15.97	15.69	15.81
3599	NASDAQ	FBNC	Wed, Jun 16, 2010	15.95	16.20	15.86	15.91
3598	NASDAQ	FBNC	Tue, Jun 15, 2010	15.88	16.16	15.68	16.07
3597	NASDAQ	FBNC	Mon, Jun 14, 2010	15.77	16.27	15.60	15.70
3596	NASDAQ	FBNC	Fri, Jun 11, 2010	15.15	15.58	15.09	15.57
3595	NASDAQ	FBNC	Thu, Jun 10, 2010	15.39	15.46	15.12	15.40
3594	NASDAQ	FBNC	Wed, Jun 9, 2010	15.43	15.43	15.02	15.22
3593	NASDAQ	FBNC	Tue, Jun 8, 2010	15.27	15.42	15.05	15.22
3592	NASDAQ	FBNC	Mon, Jun 7, 2010	15.53	15.64	15.11	15.12
3591	NASDAQ	FBNC	Fri, Jun 4, 2010	15.85	15.94	15.35	15.40
3590	NASDAQ	FBNC	Thu, Jun 3, 2010	16.12	16.80	16.04	16.32
3589	NASDAQ	FBNC	Wed, Jun 2, 2010	15.54	16.17	15.33	16.14
3588	NASDAQ	FBNC	Tue, Jun 1, 2010	16.02	16.02	15.47	15.51
3587	NASDAQ	FBNC	Fri, May 28, 2010	15.96	16.44	15.65	16.14
3586	NASDAQ	FBNC	Thu, May 27, 2010	15.78	16.10	15.50	16.06
3585	NASDAQ	FBNC	Wed, May 26, 2010	15.67	15.79	15.24	15.36
3584	NASDAQ	FBNC	Tue, May 25, 2010	15.22	15.74	15.22	15.67
3583	NASDAQ	FBNC	Mon, May 24, 2010	15.86	16.07	15.52	15.61
3582	NASDAQ	FBNC	Fri, May 21, 2010	15.22	15.89	15.22	15.83
3581	NASDAQ	FBNC	Thu, May 20, 2010	15.53	15.80	15.46	15.47
3580	NASDAQ	FBNC	Wed, May 19, 2010	15.89	16.10	15.64	15.97
3579	NASDAQ	FBNC	Tue, May 18, 2010	16.25	16.25	15.62	15.95
3578	NASDAQ	FBNC	Mon, May 17, 2010	16.11	16.28	15.62	16.03
3577	NASDAQ	FBNC	Fri, May 14, 2010	16.50	16.50	15.63	15.99
3576	NASDAQ	FBNC	Thu, May 13, 2010	16.51	16.71	16.31	16.62
3575	NASDAQ	FBNC	Wed, May 12, 2010	16.16	16.68	15.99	16.62
3574	NASDAQ	FBNC	Tue, May 11, 2010	15.68	16.30	15.55	16.15
3573	NASDAQ	FBNC	Mon, May 10, 2010	16.00	16.31	15.36	15.84
3572	NASDAQ	FBNC	Fri, May 7, 2010	15.00	15.64	14.65	14.98
3571	NASDAQ	FBNC	Thu, May 6, 2010	15.71	15.82	14.29	15.00
3570	NASDAQ	FBNC	Wed, May 5, 2010	15.94	16.25	15.63	15.79
3569	NASDAQ	FBNC	Tue, May 4, 2010	16.15	16.23	15.84	16.14
3568	NASDAQ	FBNC	Mon, May 3, 2010	16.34	16.50	16.21	16.44
3567	NASDAQ	FBNC	Fri, Apr 30, 2010	16.30	16.41	16.01	16.31
3566	NASDAQ	FBNC	Thu, Apr 29, 2010	16.10	16.42	15.79	16.35
3565	NASDAQ	FBNC	Wed, Apr 28, 2010	15.61	16.16	15.51	15.91
3564	NASDAQ	FBNC	Tue, Apr 27, 2010	15.71	16.09	15.45	15.53
3563	NASDAQ	FBNC	Mon, Apr 26, 2010	16.06	16.20	15.65	15.75
3562	NASDAQ	FBNC	Fri, Apr 23, 2010	15.93	16.05	15.77	16.04
3561	NASDAQ	FBNC	Thu, Apr 22, 2010	15.74	16.00	15.55	15.79
3560	NASDAQ	FBNC	Wed, Apr 21, 2010	15.64	15.75	15.28	15.29
3559	NASDAQ	FBNC	Tue, Apr 20, 2010	15.41	15.59	15.11	15.59
3558	NASDAQ	FBNC	Mon, Apr 19, 2010	15.00	15.46	14.79	15.39
3557	NASDAQ	FBNC	Fri, Apr 16, 2010	15.32	15.32	14.85	15.10
3556	NASDAQ	FBNC	Thu, Apr 15, 2010	15.07	15.50	15.02	15.33
3555	NASDAQ	FBNC	Wed, Apr 14, 2010	14.90	15.17	14.57	15.09
3554	NASDAQ	FBNC	Tue, Apr 13, 2010	14.76	14.92	14.60	14.78
3553	NASDAQ	FBNC	Mon, Apr 12, 2010	14.80	15.00	14.66	14.90
3552	NASDAQ	FBNC	Fri, Apr 9, 2010	14.94	14.94	14.68	14.78
3551	NASDAQ	FBNC	Thu, Apr 8, 2010	14.59	14.99	14.51	14.94
3550	NASDAQ	FBNC	Wed, Apr 7, 2010	14.38	14.71	14.38	14.67
3549	NASDAQ	FBNC	Tue, Apr 6, 2010	13.91	14.57	13.90	14.38
3548	NASDAQ	FBNC	Mon, Apr 5, 2010	13.57	13.90	13.44	13.90
3547	NASDAQ	FBNC	Thu, Apr 1, 2010	13.57	13.62	13.27	13.56
3546	NASDAQ	FBNC	Wed, Mar 31, 2010	13.61	13.95	13.39	13.52
3545	NASDAQ	FBNC	Tue, Mar 30, 2010	13.68	13.85	13.58	13.70
3544	NASDAQ	FBNC	Mon, Mar 29, 2010	14.00	14.09	13.49	13.70
3543	NASDAQ	FBNC	Fri, Mar 26, 2010	14.19	14.31	13.86	13.92
3542	NASDAQ	FBNC	Thu, Mar 25, 2010	14.13	14.47	14.02	14.16
3541	NASDAQ	FBNC	Wed, Mar 24, 2010	14.15	14.33	13.97	14.00
3540	NASDAQ	FBNC	Tue, Mar 23, 2010	14.51	14.51	13.87	14.34
3539	NASDAQ	FBNC	Mon, Mar 22, 2010	14.52	14.62	14.17	14.55
3538	NASDAQ	FBNC	Fri, Mar 19, 2010	14.65	14.77	14.15	14.56
3537	NASDAQ	FBNC	Thu, Mar 18, 2010	14.80	15.16	14.80	14.85
3536	NASDAQ	FBNC	Wed, Mar 17, 2010	15.28	15.49	14.83	14.92
3535	NASDAQ	FBNC	Tue, Mar 16, 2010	15.29	15.29	14.96	15.28
3534	NASDAQ	FBNC	Mon, Mar 15, 2010	14.86	15.63	14.80	15.44
3533	NASDAQ	FBNC	Fri, Mar 12, 2010	14.88	15.00	14.75	14.94
3532	NASDAQ	FBNC	Thu, Mar 11, 2010	14.35	14.99	14.27	14.88
3531	NASDAQ	FBNC	Wed, Mar 10, 2010	14.33	14.75	14.33	14.51
3530	NASDAQ	FBNC	Tue, Mar 9, 2010	14.58	14.58	14.10	14.37
3529	NASDAQ	FBNC	Mon, Mar 8, 2010	14.86	14.89	14.15	14.54
3528	NASDAQ	FBNC	Fri, Mar 5, 2010	14.30	14.96	14.22	14.91
3527	NASDAQ	FBNC	Thu, Mar 4, 2010	13.68	14.42	13.68	14.30
3526	NASDAQ	FBNC	Wed, Mar 3, 2010	14.68	14.85	13.85	13.89
3525	NASDAQ	FBNC	Tue, Mar 2, 2010	14.27	14.72	14.07	14.69
3524	NASDAQ	FBNC	Mon, Mar 1, 2010	14.19	14.49	14.07	14.22
3523	NASDAQ	FBNC	Fri, Feb 26, 2010	14.50	14.50	14.09	14.12
3522	NASDAQ	FBNC	Thu, Feb 25, 2010	14.44	14.79	14.27	14.45
3521	NASDAQ	FBNC	Wed, Feb 24, 2010	14.65	14.77	14.28	14.70
3520	NASDAQ	FBNC	Tue, Feb 23, 2010	14.58	14.58	14.02	14.25
3519	NASDAQ	FBNC	Mon, Feb 22, 2010	14.52	14.75	14.39	14.57
3518	NASDAQ	FBNC	Fri, Feb 19, 2010	14.38	14.66	14.22	14.41
3517	NASDAQ	FBNC	Thu, Feb 18, 2010	14.06	14.40	14.06	14.40
3516	NASDAQ	FBNC	Wed, Feb 17, 2010	14.33	14.33	13.87	14.06
3515	NASDAQ	FBNC	Tue, Feb 16, 2010	14.24	14.28	13.65	14.23
3514	NASDAQ	FBNC	Fri, Feb 12, 2010	13.81	14.06	13.60	13.99
3513	NASDAQ	FBNC	Thu, Feb 11, 2010	13.98	14.10	13.62	14.01
3512	NASDAQ	FBNC	Wed, Feb 10, 2010	13.75	14.22	13.60	14.09
3511	NASDAQ	FBNC	Tue, Feb 9, 2010	14.00	14.17	13.75	13.87
3510	NASDAQ	FBNC	Mon, Feb 8, 2010	14.60	14.65	14.00	14.11
3509	NASDAQ	FBNC	Fri, Feb 5, 2010	14.12	14.83	13.72	14.67
3508	NASDAQ	FBNC	Thu, Feb 4, 2010	14.81	14.96	14.08	14.10
3507	NASDAQ	FBNC	Wed, Feb 3, 2010	14.92	15.22	14.59	14.98
3506	NASDAQ	FBNC	Tue, Feb 2, 2010	15.42	15.63	14.84	14.96
3505	NASDAQ	FBNC	Mon, Feb 1, 2010	15.53	15.70	15.29	15.45
3504	NASDAQ	FBNC	Fri, Jan 29, 2010	15.92	16.00	15.48	15.48
3503	NASDAQ	FBNC	Thu, Jan 28, 2010	15.94	15.99	15.63	15.79
3502	NASDAQ	FBNC	Wed, Jan 27, 2010	15.64	16.00	15.56	15.92
3501	NASDAQ	FBNC	Tue, Jan 26, 2010	15.52	15.99	15.42	15.71
3500	NASDAQ	FBNC	Mon, Jan 25, 2010	15.25	15.75	15.16	15.63
3499	NASDAQ	FBNC	Fri, Jan 22, 2010	15.18	15.30	15.04	15.22
3498	NASDAQ	FBNC	Thu, Jan 21, 2010	15.04	15.43	15.00	15.19
3497	NASDAQ	FBNC	Wed, Jan 20, 2010	14.83	15.14	14.70	15.04
3496	NASDAQ	FBNC	Tue, Jan 19, 2010	14.52	15.05	14.44	14.97
3495	NASDAQ	FBNC	Fri, Jan 15, 2010	14.76	14.76	14.33	14.55
3494	NASDAQ	FBNC	Thu, Jan 14, 2010	13.30	14.76	13.30	14.70
3493	NASDAQ	FBNC	Wed, Jan 13, 2010	13.05	13.43	13.02	13.33
3492	NASDAQ	FBNC	Tue, Jan 12, 2010	13.20	13.25	12.97	13.02
3491	NASDAQ	FBNC	Mon, Jan 11, 2010	13.65	13.67	13.04	13.06
3490	NASDAQ	FBNC	Fri, Jan 8, 2010	14.07	14.25	13.39	13.54
3489	NASDAQ	FBNC	Thu, Jan 7, 2010	13.47	14.40	13.20	14.07
3488	NASDAQ	FBNC	Wed, Jan 6, 2010	13.78	13.85	13.40	13.45
3487	NASDAQ	FBNC	Tue, Jan 5, 2010	14.41	14.47	13.76	13.76
3486	NASDAQ	FBNC	Mon, Jan 4, 2010	14.25	14.49	13.87	14.48
3485	NASDAQ	FBNC	Thu, Dec 31, 2009	14.35	14.40	13.91	13.97
3484	NASDAQ	FBNC	Wed, Dec 30, 2009	14.16	14.45	14.11	14.45
3483	NASDAQ	FBNC	Tue, Dec 29, 2009	14.25	14.45	14.03	14.29
3482	NASDAQ	FBNC	Mon, Dec 28, 2009	14.38	14.39	14.05	14.25
3481	NASDAQ	FBNC	Thu, Dec 24, 2009	14.56	14.56	14.08	14.26
3480	NASDAQ	FBNC	Wed, Dec 23, 2009	14.61	14.70	14.24	14.49
3479	NASDAQ	FBNC	Tue, Dec 22, 2009	14.65	14.65	14.31	14.50
3478	NASDAQ	FBNC	Mon, Dec 21, 2009	14.55	14.72	14.12	14.58
3477	NASDAQ	FBNC	Fri, Dec 18, 2009	14.20	14.71	13.56	14.47
3476	NASDAQ	FBNC	Thu, Dec 17, 2009	14.02	14.40	13.65	14.01
3475	NASDAQ	FBNC	Wed, Dec 16, 2009	14.06	14.60	13.98	14.10
3474	NASDAQ	FBNC	Tue, Dec 15, 2009	13.90	14.05	13.52	14.00
3473	NASDAQ	FBNC	Mon, Dec 14, 2009	13.63	14.00	13.27	13.99
3472	NASDAQ	FBNC	Fri, Dec 11, 2009	13.39	13.80	13.16	13.59
3471	NASDAQ	FBNC	Thu, Dec 10, 2009	13.54	13.60	13.01	13.26
3470	NASDAQ	FBNC	Wed, Dec 9, 2009	13.37	13.57	13.05	13.43
3469	NASDAQ	FBNC	Tue, Dec 8, 2009	13.20	13.50	13.03	13.40
3468	NASDAQ	FBNC	Mon, Dec 7, 2009	13.21	13.48	13.12	13.28
3467	NASDAQ	FBNC	Fri, Dec 4, 2009	13.05	13.56	12.73	13.17
3466	NASDAQ	FBNC	Thu, Dec 3, 2009	13.40	13.40	12.40	12.71
3465	NASDAQ	FBNC	Wed, Dec 2, 2009	13.07	13.70	13.00	13.30
3464	NASDAQ	FBNC	Tue, Dec 1, 2009	13.20	13.39	12.99	13.09
3463	NASDAQ	FBNC	Mon, Nov 30, 2009	12.84	13.18	12.33	13.01
3462	NASDAQ	FBNC	Fri, Nov 27, 2009	13.21	14.10	12.83	12.83
3461	NASDAQ	FBNC	Wed, Nov 25, 2009	14.32	14.32	13.41	13.44
3460	NASDAQ	FBNC	Tue, Nov 24, 2009	14.29	14.33	13.90	14.19
3459	NASDAQ	FBNC	Mon, Nov 23, 2009	14.23	14.48	14.02	14.27
3458	NASDAQ	FBNC	Fri, Nov 20, 2009	13.70	14.25	13.70	13.95
3457	NASDAQ	FBNC	Thu, Nov 19, 2009	14.33	14.33	13.55	13.78
3456	NASDAQ	FBNC	Wed, Nov 18, 2009	14.56	14.58	14.13	14.53
3455	NASDAQ	FBNC	Tue, Nov 17, 2009	14.08	14.48	13.86	14.30
3454	NASDAQ	FBNC	Mon, Nov 16, 2009	13.92	14.63	13.86	14.18
3453	NASDAQ	FBNC	Fri, Nov 13, 2009	13.96	14.34	13.70	13.73
3452	NASDAQ	FBNC	Thu, Nov 12, 2009	14.49	14.69	13.82	13.94
3451	NASDAQ	FBNC	Wed, Nov 11, 2009	14.03	14.75	13.97	14.57
3450	NASDAQ	FBNC	Tue, Nov 10, 2009	13.98	14.76	13.75	13.83
3449	NASDAQ	FBNC	Mon, Nov 9, 2009	13.81	14.40	13.54	14.12
3448	NASDAQ	FBNC	Fri, Nov 6, 2009	13.87	14.27	13.50	13.61
3447	NASDAQ	FBNC	Thu, Nov 5, 2009	12.22	14.06	12.22	14.04
3446	NASDAQ	FBNC	Wed, Nov 4, 2009	12.89	13.05	11.94	12.08
3445	NASDAQ	FBNC	Tue, Nov 3, 2009	13.36	13.36	12.62	12.84
3444	NASDAQ	FBNC	Mon, Nov 2, 2009	13.70	13.90	12.54	13.45
3443	NASDAQ	FBNC	Fri, Oct 30, 2009	14.44	14.86	13.50	13.56
3442	NASDAQ	FBNC	Thu, Oct 29, 2009	14.60	15.06	14.60	14.81
3441	NASDAQ	FBNC	Wed, Oct 28, 2009	14.96	15.17	14.37	14.37
3440	NASDAQ	FBNC	Tue, Oct 27, 2009	15.13	15.31	14.95	15.03
3439	NASDAQ	FBNC	Mon, Oct 26, 2009	15.16	15.52	14.92	15.03
3438	NASDAQ	FBNC	Fri, Oct 23, 2009	15.92	15.92	15.00	15.10
3437	NASDAQ	FBNC	Thu, Oct 22, 2009	15.17	15.71	15.06	15.45
3436	NASDAQ	FBNC	Wed, Oct 21, 2009	15.46	15.65	14.92	15.00
3435	NASDAQ	FBNC	Tue, Oct 20, 2009	15.91	16.03	15.47	15.47
3434	NASDAQ	FBNC	Mon, Oct 19, 2009	16.62	16.70	15.80	15.96
3433	NASDAQ	FBNC	Fri, Oct 16, 2009	16.67	16.73	16.25	16.50
3432	NASDAQ	FBNC	Thu, Oct 15, 2009	16.87	16.98	16.69	16.75
3431	NASDAQ	FBNC	Wed, Oct 14, 2009	16.94	17.14	16.83	16.98
3430	NASDAQ	FBNC	Tue, Oct 13, 2009	16.74	16.80	16.61	16.79
3429	NASDAQ	FBNC	Mon, Oct 12, 2009	17.28	17.34	16.74	16.74
3428	NASDAQ	FBNC	Fri, Oct 9, 2009	16.70	17.39	16.70	17.25
3427	NASDAQ	FBNC	Thu, Oct 8, 2009	17.50	17.50	16.75	16.76
3426	NASDAQ	FBNC	Wed, Oct 7, 2009	17.17	17.45	16.75	17.35
3425	NASDAQ	FBNC	Tue, Oct 6, 2009	17.25	17.42	16.92	17.21
3424	NASDAQ	FBNC	Mon, Oct 5, 2009	16.81	17.22	16.75	17.11
3423	NASDAQ	FBNC	Fri, Oct 2, 2009	16.81	17.24	16.75	16.76
3422	NASDAQ	FBNC	Thu, Oct 1, 2009	18.33	18.33	16.92	16.93
3421	NASDAQ	FBNC	Wed, Sep 30, 2009	18.50	18.56	18.01	18.05
3420	NASDAQ	FBNC	Tue, Sep 29, 2009	18.78	18.78	18.43	18.60
3419	NASDAQ	FBNC	Mon, Sep 28, 2009	18.31	18.93	18.19	18.77
3418	NASDAQ	FBNC	Fri, Sep 25, 2009	18.09	18.34	18.00	18.17
3417	NASDAQ	FBNC	Thu, Sep 24, 2009	18.39	18.39	18.00	18.15
3416	NASDAQ	FBNC	Wed, Sep 23, 2009	18.60	18.80	18.22	18.24
3415	NASDAQ	FBNC	Tue, Sep 22, 2009	18.79	18.92	18.29	18.50
3414	NASDAQ	FBNC	Mon, Sep 21, 2009	18.75	18.81	18.39	18.66
3413	NASDAQ	FBNC	Fri, Sep 18, 2009	18.70	19.00	18.60	18.99
3412	NASDAQ	FBNC	Thu, Sep 17, 2009	18.48	18.97	18.17	18.66
3411	NASDAQ	FBNC	Wed, Sep 16, 2009	17.60	18.50	17.25	18.50
3410	NASDAQ	FBNC	Tue, Sep 15, 2009	17.37	17.70	17.15	17.53
3409	NASDAQ	FBNC	Mon, Sep 14, 2009	17.06	17.45	16.80	17.37
3408	NASDAQ	FBNC	Fri, Sep 11, 2009	17.28	17.28	17.08	17.17
3407	NASDAQ	FBNC	Thu, Sep 10, 2009	17.54	17.54	17.26	17.42
3406	NASDAQ	FBNC	Wed, Sep 9, 2009	17.42	17.89	17.30	17.62
3405	NASDAQ	FBNC	Tue, Sep 8, 2009	17.58	17.69	17.27	17.38
3404	NASDAQ	FBNC	Fri, Sep 4, 2009	17.60	17.75	17.22	17.43
3403	NASDAQ	FBNC	Thu, Sep 3, 2009	17.60	18.70	17.23	17.71
3402	NASDAQ	FBNC	Wed, Sep 2, 2009	17.20	17.53	17.06	17.42
3401	NASDAQ	FBNC	Tue, Sep 1, 2009	17.54	18.27	17.20	17.21
3400	NASDAQ	FBNC	Mon, Aug 31, 2009	17.76	18.17	17.51	17.54
3399	NASDAQ	FBNC	Fri, Aug 28, 2009	18.60	18.60	17.88	17.93
3398	NASDAQ	FBNC	Thu, Aug 27, 2009	18.40	18.80	18.10	18.60
3397	NASDAQ	FBNC	Wed, Aug 26, 2009	18.57	18.60	18.21	18.60
3396	NASDAQ	FBNC	Tue, Aug 25, 2009	18.55	18.75	18.40	18.54
3395	NASDAQ	FBNC	Mon, Aug 24, 2009	18.75	18.75	18.02	18.47
3394	NASDAQ	FBNC	Fri, Aug 21, 2009	18.64	18.75	18.23	18.75
3393	NASDAQ	FBNC	Thu, Aug 20, 2009	18.25	18.59	18.17	18.46
3392	NASDAQ	FBNC	Wed, Aug 19, 2009	18.13	18.40	18.11	18.25
3391	NASDAQ	FBNC	Tue, Aug 18, 2009	18.27	18.33	18.12	18.24
3390	NASDAQ	FBNC	Mon, Aug 17, 2009	17.40	18.50	17.40	18.18
3389	NASDAQ	FBNC	Fri, Aug 14, 2009	18.44	18.50	17.40	17.80
3388	NASDAQ	FBNC	Thu, Aug 13, 2009	18.58	18.86	18.24	18.42
3387	NASDAQ	FBNC	Wed, Aug 12, 2009	18.18	18.89	18.18	18.44
3386	NASDAQ	FBNC	Tue, Aug 11, 2009	18.59	18.72	18.04	18.34
3385	NASDAQ	FBNC	Mon, Aug 10, 2009	18.66	18.98	18.07	18.67
3384	NASDAQ	FBNC	Fri, Aug 7, 2009	18.50	19.00	18.02	18.85
3383	NASDAQ	FBNC	Thu, Aug 6, 2009	18.62	18.65	18.06	18.10
3382	NASDAQ	FBNC	Wed, Aug 5, 2009	18.43	18.60	18.04	18.54
3381	NASDAQ	FBNC	Tue, Aug 4, 2009	18.19	18.50	18.01	18.50
3380	NASDAQ	FBNC	Mon, Aug 3, 2009	18.39	18.50	18.05	18.42
3379	NASDAQ	FBNC	Fri, Jul 31, 2009	18.07	18.50	18.01	18.21
3378	NASDAQ	FBNC	Thu, Jul 30, 2009	18.00	18.46	17.81	18.22
3377	NASDAQ	FBNC	Wed, Jul 29, 2009	17.97	18.30	17.59	17.77
3376	NASDAQ	FBNC	Tue, Jul 28, 2009	18.00	18.35	17.71	18.09
3375	NASDAQ	FBNC	Mon, Jul 27, 2009	18.35	18.35	17.68	18.00
3374	NASDAQ	FBNC	Fri, Jul 24, 2009	17.98	18.40	17.65	18.37
3373	NASDAQ	FBNC	Thu, Jul 23, 2009	17.57	18.14	17.57	18.13
3372	NASDAQ	FBNC	Wed, Jul 22, 2009	17.66	17.95	17.28	17.66
3371	NASDAQ	FBNC	Tue, Jul 21, 2009	17.87	17.99	17.50	17.88
3370	NASDAQ	FBNC	Mon, Jul 20, 2009	17.88	17.99	17.29	17.85
3369	NASDAQ	FBNC	Fri, Jul 17, 2009	17.99	17.99	17.19	17.70
3368	NASDAQ	FBNC	Thu, Jul 16, 2009	17.94	18.00	17.69	17.99
3367	NASDAQ	FBNC	Wed, Jul 15, 2009	17.50	18.00	17.06	17.97
3366	NASDAQ	FBNC	Tue, Jul 14, 2009	17.14	17.49	16.42	17.35
3365	NASDAQ	FBNC	Mon, Jul 13, 2009	16.76	17.24	16.12	17.22
3364	NASDAQ	FBNC	Fri, Jul 10, 2009	16.29	16.68	15.76	16.61
3363	NASDAQ	FBNC	Thu, Jul 9, 2009	16.44	16.57	16.08	16.38
3362	NASDAQ	FBNC	Wed, Jul 8, 2009	16.25	16.50	15.76	16.32
3361	NASDAQ	FBNC	Tue, Jul 7, 2009	15.85	16.52	15.38	16.10
3360	NASDAQ	FBNC	Mon, Jul 6, 2009	15.34	15.85	15.21	15.76
3359	NASDAQ	FBNC	Thu, Jul 2, 2009	15.55	15.77	15.25	15.46
3358	NASDAQ	FBNC	Wed, Jul 1, 2009	15.80	15.98	15.78	15.83
3357	NASDAQ	FBNC	Tue, Jun 30, 2009	15.59	15.99	15.46	15.68
3356	NASDAQ	FBNC	Mon, Jun 29, 2009	15.52	15.97	14.98	15.50
3355	NASDAQ	FBNC	Fri, Jun 26, 2009	13.86	15.94	13.86	15.60
3354	NASDAQ	FBNC	Thu, Jun 25, 2009	13.16	14.02	13.15	14.02
3353	NASDAQ	FBNC	Wed, Jun 24, 2009	13.36	13.50	13.16	13.18
3352	NASDAQ	FBNC	Tue, Jun 23, 2009	13.24	13.37	13.14	13.20
3351	NASDAQ	FBNC	Mon, Jun 22, 2009	12.87	13.56	12.87	13.14
3350	NASDAQ	FBNC	Fri, Jun 19, 2009	12.85	13.14	12.81	12.87
3349	NASDAQ	FBNC	Thu, Jun 18, 2009	12.80	13.00	12.76	12.85
3348	NASDAQ	FBNC	Wed, Jun 17, 2009	12.63	13.00	12.56	12.86
3347	NASDAQ	FBNC	Tue, Jun 16, 2009	13.00	13.00	12.55	12.66
3346	NASDAQ	FBNC	Mon, Jun 15, 2009	13.36	13.36	12.46	12.80
3345	NASDAQ	FBNC	Fri, Jun 12, 2009	13.00	13.41	12.75	13.34
3344	NASDAQ	FBNC	Thu, Jun 11, 2009	12.84	13.55	12.84	12.97
3343	NASDAQ	FBNC	Wed, Jun 10, 2009	13.64	13.64	12.51	12.75
3342	NASDAQ	FBNC	Tue, Jun 9, 2009	13.93	14.11	13.53	13.53
3341	NASDAQ	FBNC	Mon, Jun 8, 2009	13.80	14.15	13.32	13.83
3340	NASDAQ	FBNC	Fri, Jun 5, 2009	14.19	14.19	13.65	14.03
3339	NASDAQ	FBNC	Thu, Jun 4, 2009	14.31	14.31	13.89	14.06
3338	NASDAQ	FBNC	Wed, Jun 3, 2009	14.93	15.01	14.04	14.19
3337	NASDAQ	FBNC	Tue, Jun 2, 2009	14.22	15.25	13.78	15.15
3336	NASDAQ	FBNC	Mon, Jun 1, 2009	13.64	14.45	13.60	14.35
3335	NASDAQ	FBNC	Fri, May 29, 2009	13.15	13.79	12.85	13.79
3334	NASDAQ	FBNC	Thu, May 28, 2009	12.89	13.19	12.55	13.05
3333	NASDAQ	FBNC	Wed, May 27, 2009	13.13	13.20	12.71	12.71
3332	NASDAQ	FBNC	Tue, May 26, 2009	12.78	13.36	12.51	13.22
3331	NASDAQ	FBNC	Fri, May 22, 2009	13.00	13.00	12.83	12.99
3330	NASDAQ	FBNC	Thu, May 21, 2009	12.24	13.20	12.17	12.98
3329	NASDAQ	FBNC	Wed, May 20, 2009	12.92	13.00	12.20	12.47
3328	NASDAQ	FBNC	Tue, May 19, 2009	12.74	13.01	12.30	12.82
3327	NASDAQ	FBNC	Mon, May 18, 2009	12.61	13.00	12.61	12.98
3326	NASDAQ	FBNC	Fri, May 15, 2009	13.00	13.00	12.00	12.42
3325	NASDAQ	FBNC	Thu, May 14, 2009	12.17	12.99	12.15	12.92
3324	NASDAQ	FBNC	Wed, May 13, 2009	12.25	12.46	12.06	12.06
3323	NASDAQ	FBNC	Tue, May 12, 2009	12.59	12.67	12.34	12.49
3322	NASDAQ	FBNC	Mon, May 11, 2009	13.05	13.22	12.66	12.66
3321	NASDAQ	FBNC	Fri, May 8, 2009	12.05	13.14	12.01	13.14
3320	NASDAQ	FBNC	Thu, May 7, 2009	12.25	12.26	11.55	11.78
3319	NASDAQ	FBNC	Wed, May 6, 2009	11.95	12.39	11.87	12.01
3318	NASDAQ	FBNC	Tue, May 5, 2009	12.24	12.59	11.75	11.75
3317	NASDAQ	FBNC	Mon, May 4, 2009	11.72	12.36	11.64	12.36
3316	NASDAQ	FBNC	Fri, May 1, 2009	12.17	12.32	11.59	11.59
3315	NASDAQ	FBNC	Thu, Apr 30, 2009	13.00	13.00	12.03	12.17
3314	NASDAQ	FBNC	Wed, Apr 29, 2009	12.48	12.98	11.88	12.93
3313	NASDAQ	FBNC	Tue, Apr 28, 2009	11.87	12.73	11.87	12.43
3312	NASDAQ	FBNC	Mon, Apr 27, 2009	11.98	12.60	11.78	12.02
3311	NASDAQ	FBNC	Fri, Apr 24, 2009	11.64	12.59	11.16	12.26
3310	NASDAQ	FBNC	Thu, Apr 23, 2009	12.24	12.24	11.14	11.37
3309	NASDAQ	FBNC	Wed, Apr 22, 2009	12.25	12.95	11.97	12.19
3308	NASDAQ	FBNC	Tue, Apr 21, 2009	11.07	12.60	11.01	12.55
3307	NASDAQ	FBNC	Mon, Apr 20, 2009	11.63	11.75	10.81	10.83
3306	NASDAQ	FBNC	Fri, Apr 17, 2009	12.22	12.22	11.20	12.00
3305	NASDAQ	FBNC	Thu, Apr 16, 2009	13.37	13.37	11.95	12.00
3304	NASDAQ	FBNC	Wed, Apr 15, 2009	12.40	13.23	12.21	13.21
3303	NASDAQ	FBNC	Tue, Apr 14, 2009	12.95	13.24	12.45	12.45
3302	NASDAQ	FBNC	Mon, Apr 13, 2009	12.48	13.30	12.37	13.26
3301	NASDAQ	FBNC	Thu, Apr 9, 2009	12.01	13.15	12.01	12.72
3300	NASDAQ	FBNC	Wed, Apr 8, 2009	11.62	11.71	11.05	11.71
3299	NASDAQ	FBNC	Tue, Apr 7, 2009	12.31	12.72	11.67	11.67
3298	NASDAQ	FBNC	Mon, Apr 6, 2009	13.09	13.09	12.00	12.50
3297	NASDAQ	FBNC	Fri, Apr 3, 2009	13.10	13.49	12.51	13.25
3296	NASDAQ	FBNC	Thu, Apr 2, 2009	12.69	13.49	12.69	13.07
3295	NASDAQ	FBNC	Wed, Apr 1, 2009	11.73	12.74	11.14	12.32
3294	NASDAQ	FBNC	Tue, Mar 31, 2009	10.36	12.20	9.94	11.97
3293	NASDAQ	FBNC	Mon, Mar 30, 2009	11.18	11.29	10.12	10.16
3292	NASDAQ	FBNC	Fri, Mar 27, 2009	12.73	13.01	11.48	11.53
3291	NASDAQ	FBNC	Thu, Mar 26, 2009	12.81	13.15	12.58	13.01
3290	NASDAQ	FBNC	Wed, Mar 25, 2009	11.51	12.63	11.39	12.61
3289	NASDAQ	FBNC	Tue, Mar 24, 2009	12.16	13.17	11.32	11.42
3288	NASDAQ	FBNC	Mon, Mar 23, 2009	11.35	12.34	11.34	12.33
3287	NASDAQ	FBNC	Fri, Mar 20, 2009	12.02	12.08	10.99	10.99
3286	NASDAQ	FBNC	Thu, Mar 19, 2009	12.00	12.14	11.50	11.93
3285	NASDAQ	FBNC	Wed, Mar 18, 2009	9.97	11.98	9.79	11.80
3284	NASDAQ	FBNC	Tue, Mar 17, 2009	10.16	10.16	9.74	10.00
3283	NASDAQ	FBNC	Mon, Mar 16, 2009	10.65	10.67	9.94	10.01
3282	NASDAQ	FBNC	Fri, Mar 13, 2009	9.81	10.55	9.81	10.49
3281	NASDAQ	FBNC	Thu, Mar 12, 2009	8.39	9.77	8.18	9.77
3280	NASDAQ	FBNC	Wed, Mar 11, 2009	8.60	8.83	8.41	8.42
3279	NASDAQ	FBNC	Tue, Mar 10, 2009	7.50	8.57	7.50	8.50
3278	NASDAQ	FBNC	Mon, Mar 9, 2009	7.27	7.50	7.03	7.27
3277	NASDAQ	FBNC	Fri, Mar 6, 2009	7.31	7.57	6.96	7.39
3276	NASDAQ	FBNC	Thu, Mar 5, 2009	7.50	7.91	7.40	7.54
3275	NASDAQ	FBNC	Wed, Mar 4, 2009	8.76	8.76	6.87	7.53
3274	NASDAQ	FBNC	Tue, Mar 3, 2009	9.22	9.32	8.13	8.58
3273	NASDAQ	FBNC	Mon, Mar 2, 2009	10.14	10.21	8.65	9.04
3272	NASDAQ	FBNC	Fri, Feb 27, 2009	10.51	11.12	10.30	10.32
3271	NASDAQ	FBNC	Thu, Feb 26, 2009	11.05	11.37	10.74	10.74
3270	NASDAQ	FBNC	Wed, Feb 25, 2009	11.65	11.75	10.51	10.96
3269	NASDAQ	FBNC	Tue, Feb 24, 2009	10.39	11.64	10.30	11.63
3268	NASDAQ	FBNC	Mon, Feb 23, 2009	12.29	12.61	9.87	10.18
3267	NASDAQ	FBNC	Fri, Feb 20, 2009	12.63	12.79	11.79	12.19
3266	NASDAQ	FBNC	Thu, Feb 19, 2009	13.61	13.61	12.75	12.85
3265	NASDAQ	FBNC	Wed, Feb 18, 2009	13.64	13.85	13.26	13.44
3264	NASDAQ	FBNC	Tue, Feb 17, 2009	13.60	13.80	13.50	13.50
3263	NASDAQ	FBNC	Fri, Feb 13, 2009	13.60	13.98	13.60	13.93
3262	NASDAQ	FBNC	Thu, Feb 12, 2009	13.74	13.97	13.65	13.84
3261	NASDAQ	FBNC	Wed, Feb 11, 2009	14.18	14.73	13.75	13.96
3260	NASDAQ	FBNC	Tue, Feb 10, 2009	14.72	15.03	14.00	14.00
3259	NASDAQ	FBNC	Mon, Feb 9, 2009	14.88	15.06	14.65	14.80
3258	NASDAQ	FBNC	Fri, Feb 6, 2009	14.78	15.09	14.47	15.00
3257	NASDAQ	FBNC	Thu, Feb 5, 2009	14.19	15.20	14.17	14.78
3256	NASDAQ	FBNC	Wed, Feb 4, 2009	14.63	15.33	14.08	14.28
3255	NASDAQ	FBNC	Tue, Feb 3, 2009	15.80	15.80	14.84	15.09
3254	NASDAQ	FBNC	Mon, Feb 2, 2009	14.71	15.63	14.34	15.63
3253	NASDAQ	FBNC	Fri, Jan 30, 2009	14.51	14.87	14.22	14.39
3252	NASDAQ	FBNC	Thu, Jan 29, 2009	14.39	14.87	14.15	14.43
3251	NASDAQ	FBNC	Wed, Jan 28, 2009	14.62	15.20	14.42	14.55
3250	NASDAQ	FBNC	Tue, Jan 27, 2009	14.51	14.72	14.00	14.35
3249	NASDAQ	FBNC	Mon, Jan 26, 2009	14.66	14.80	14.21	14.49
3248	NASDAQ	FBNC	Fri, Jan 23, 2009	14.20	15.19	14.12	14.59
3247	NASDAQ	FBNC	Thu, Jan 22, 2009	15.26	15.49	14.38	14.50
3246	NASDAQ	FBNC	Wed, Jan 21, 2009	14.10	15.81	13.90	15.81
3245	NASDAQ	FBNC	Tue, Jan 20, 2009	15.44	15.44	13.81	13.82
3244	NASDAQ	FBNC	Fri, Jan 16, 2009	15.66	16.11	15.07	15.64
3243	NASDAQ	FBNC	Thu, Jan 15, 2009	15.12	15.78	14.89	15.76
3242	NASDAQ	FBNC	Wed, Jan 14, 2009	15.26	15.50	14.85	15.09
3241	NASDAQ	FBNC	Tue, Jan 13, 2009	15.33	16.01	15.27	15.60
3240	NASDAQ	FBNC	Mon, Jan 12, 2009	15.75	16.06	15.34	15.40
3239	NASDAQ	FBNC	Fri, Jan 9, 2009	16.80	16.80	15.61	15.74
3238	NASDAQ	FBNC	Thu, Jan 8, 2009	16.07	16.77	16.04	16.77
3237	NASDAQ	FBNC	Wed, Jan 7, 2009	16.68	16.99	16.07	16.15
3236	NASDAQ	FBNC	Tue, Jan 6, 2009	16.75	17.23	16.28	17.14
3235	NASDAQ	FBNC	Mon, Jan 5, 2009	17.00	17.02	16.53	16.54
3234	NASDAQ	FBNC	Fri, Jan 2, 2009	18.16	18.16	17.06	17.13
3233	NASDAQ	FBNC	Wed, Dec 31, 2008	16.94	18.47	16.64	18.35
3232	NASDAQ	FBNC	Tue, Dec 30, 2008	16.92	16.92	16.26	16.90
3231	NASDAQ	FBNC	Mon, Dec 29, 2008	16.92	17.00	16.29	16.92
3230	NASDAQ	FBNC	Fri, Dec 26, 2008	17.15	17.15	16.55	16.92
3229	NASDAQ	FBNC	Wed, Dec 24, 2008	17.06	17.06	16.65	17.01
3228	NASDAQ	FBNC	Tue, Dec 23, 2008	17.80	17.80	16.41	17.00
3227	NASDAQ	FBNC	Mon, Dec 22, 2008	17.95	17.99	16.43	17.88
3226	NASDAQ	FBNC	Fri, Dec 19, 2008	18.35	18.39	17.00	17.92
3225	NASDAQ	FBNC	Thu, Dec 18, 2008	17.83	18.00	17.24	17.90
3224	NASDAQ	FBNC	Wed, Dec 17, 2008	17.38	17.90	17.03	17.85
3223	NASDAQ	FBNC	Tue, Dec 16, 2008	17.20	17.80	16.75	17.70
3222	NASDAQ	FBNC	Mon, Dec 15, 2008	17.06	17.20	16.45	16.96
3221	NASDAQ	FBNC	Fri, Dec 12, 2008	15.60	17.00	15.60	17.00
3220	NASDAQ	FBNC	Thu, Dec 11, 2008	16.12	17.00	15.71	16.09
3219	NASDAQ	FBNC	Wed, Dec 10, 2008	16.02	16.95	15.98	16.87
3218	NASDAQ	FBNC	Tue, Dec 9, 2008	15.99	16.79	15.60	15.80
3217	NASDAQ	FBNC	Mon, Dec 8, 2008	16.40	16.60	15.08	16.27
3216	NASDAQ	FBNC	Fri, Dec 5, 2008	15.49	16.39	15.24	16.19
3215	NASDAQ	FBNC	Thu, Dec 4, 2008	15.03	16.35	15.03	15.83
3214	NASDAQ	FBNC	Wed, Dec 3, 2008	14.19	15.95	14.19	15.31
3213	NASDAQ	FBNC	Tue, Dec 2, 2008	14.32	14.76	13.39	14.67
3212	NASDAQ	FBNC	Mon, Dec 1, 2008	16.57	16.84	13.27	13.94
3211	NASDAQ	FBNC	Fri, Nov 28, 2008	16.86	17.24	16.86	17.24
3210	NASDAQ	FBNC	Wed, Nov 26, 2008	16.32	17.18	15.80	17.12
3209	NASDAQ	FBNC	Tue, Nov 25, 2008	16.75	17.00	16.23	16.83
3208	NASDAQ	FBNC	Mon, Nov 24, 2008	15.62	16.82	14.80	16.82
3207	NASDAQ	FBNC	Fri, Nov 21, 2008	13.31	15.94	13.25	15.49
3206	NASDAQ	FBNC	Thu, Nov 20, 2008	14.07	15.24	12.86	12.89
3205	NASDAQ	FBNC	Wed, Nov 19, 2008	15.83	16.57	14.25	14.26
3204	NASDAQ	FBNC	Tue, Nov 18, 2008	15.40	16.72	15.40	16.07
3203	NASDAQ	FBNC	Mon, Nov 17, 2008	15.42	16.34	15.40	16.00
3202	NASDAQ	FBNC	Fri, Nov 14, 2008	16.60	16.97	15.50	15.58
3201	NASDAQ	FBNC	Thu, Nov 13, 2008	16.14	16.91	15.76	16.91
3200	NASDAQ	FBNC	Wed, Nov 12, 2008	16.08	16.53	15.89	15.89
3199	NASDAQ	FBNC	Tue, Nov 11, 2008	16.44	17.46	16.44	16.45
3198	NASDAQ	FBNC	Mon, Nov 10, 2008	17.37	17.59	16.41	16.68
3197	NASDAQ	FBNC	Fri, Nov 7, 2008	17.23	17.49	16.95	17.12
3196	NASDAQ	FBNC	Thu, Nov 6, 2008	16.52	17.54	16.40	17.06
3195	NASDAQ	FBNC	Wed, Nov 5, 2008	17.67	18.19	16.49	16.58
3194	NASDAQ	FBNC	Tue, Nov 4, 2008	18.00	18.42	17.25	17.99
3193	NASDAQ	FBNC	Mon, Nov 3, 2008	17.39	17.99	16.45	17.99
3192	NASDAQ	FBNC	Fri, Oct 31, 2008	16.50	17.50	16.45	17.50
3191	NASDAQ	FBNC	Thu, Oct 30, 2008	15.84	16.77	15.60	16.72
3190	NASDAQ	FBNC	Wed, Oct 29, 2008	15.51	16.00	15.06	15.26
3189	NASDAQ	FBNC	Tue, Oct 28, 2008	14.31	15.60	13.61	15.50
3188	NASDAQ	FBNC	Mon, Oct 27, 2008	14.35	14.92	13.90	13.90
3187	NASDAQ	FBNC	Fri, Oct 24, 2008	13.60	14.79	13.60	14.06
3186	NASDAQ	FBNC	Thu, Oct 23, 2008	14.34	15.00	13.64	13.75
3185	NASDAQ	FBNC	Wed, Oct 22, 2008	14.60	15.02	14.14	14.14
3184	NASDAQ	FBNC	Tue, Oct 21, 2008	15.67	15.89	14.61	14.84
3183	NASDAQ	FBNC	Mon, Oct 20, 2008	15.96	15.96	14.80	15.50
3182	NASDAQ	FBNC	Fri, Oct 17, 2008	15.07	16.00	14.95	15.37
3181	NASDAQ	FBNC	Thu, Oct 16, 2008	14.05	16.02	14.05	16.02
3180	NASDAQ	FBNC	Wed, Oct 15, 2008	15.33	15.33	13.80	13.86
3179	NASDAQ	FBNC	Tue, Oct 14, 2008	16.41	16.60	14.60	15.89
3178	NASDAQ	FBNC	Mon, Oct 13, 2008	14.96	16.39	14.03	16.37
3177	NASDAQ	FBNC	Fri, Oct 10, 2008	12.66	14.51	12.00	14.51
3176	NASDAQ	FBNC	Thu, Oct 9, 2008	15.32	15.32	13.20	13.20
3175	NASDAQ	FBNC	Wed, Oct 8, 2008	15.04	16.20	15.00	15.42
3174	NASDAQ	FBNC	Tue, Oct 7, 2008	16.25	16.26	15.12	15.12
3173	NASDAQ	FBNC	Mon, Oct 6, 2008	15.22	17.17	15.22	16.26
3172	NASDAQ	FBNC	Fri, Oct 3, 2008	16.24	17.20	15.60	15.60
3171	NASDAQ	FBNC	Thu, Oct 2, 2008	15.87	16.42	15.76	15.76
3170	NASDAQ	FBNC	Wed, Oct 1, 2008	16.80	17.50	15.81	15.90
3169	NASDAQ	FBNC	Tue, Sep 30, 2008	17.18	17.50	16.77	17.10
3168	NASDAQ	FBNC	Mon, Sep 29, 2008	17.81	19.00	16.80	17.06
3167	NASDAQ	FBNC	Fri, Sep 26, 2008	17.41	18.80	17.21	18.21
3166	NASDAQ	FBNC	Thu, Sep 25, 2008	17.60	18.99	17.53	17.59
3165	NASDAQ	FBNC	Wed, Sep 24, 2008	19.00	19.00	16.80	17.44
3164	NASDAQ	FBNC	Tue, Sep 23, 2008	17.60	18.19	17.52	17.53
3163	NASDAQ	FBNC	Mon, Sep 22, 2008	18.01	19.00	17.60	18.24
3162	NASDAQ	FBNC	Fri, Sep 19, 2008	20.46	20.48	17.00	19.10
3161	NASDAQ	FBNC	Thu, Sep 18, 2008	16.11	17.34	15.68	17.34
3160	NASDAQ	FBNC	Wed, Sep 17, 2008	17.09	17.09	15.09	15.65
3159	NASDAQ	FBNC	Tue, Sep 16, 2008	15.62	17.66	15.61	17.63
3158	NASDAQ	FBNC	Mon, Sep 15, 2008	17.00	17.40	16.02	16.08
3157	NASDAQ	FBNC	Fri, Sep 12, 2008	17.11	17.75	16.84	17.41
3156	NASDAQ	FBNC	Thu, Sep 11, 2008	17.04	17.54	16.80	17.44
3155	NASDAQ	FBNC	Wed, Sep 10, 2008	17.30	17.53	16.92	17.51
3154	NASDAQ	FBNC	Tue, Sep 9, 2008	16.89	17.38	16.85	16.85
3153	NASDAQ	FBNC	Mon, Sep 8, 2008	16.70	17.18	16.63	17.15
3152	NASDAQ	FBNC	Fri, Sep 5, 2008	15.55	16.48	15.10	16.40
3151	NASDAQ	FBNC	Thu, Sep 4, 2008	15.60	16.01	15.60	15.76
3150	NASDAQ	FBNC	Wed, Sep 3, 2008	15.16	16.00	14.69	15.85
3149	NASDAQ	FBNC	Tue, Sep 2, 2008	15.25	15.55	14.86	15.21
3148	NASDAQ	FBNC	Fri, Aug 29, 2008	15.65	15.70	15.00	15.00
3147	NASDAQ	FBNC	Thu, Aug 28, 2008	15.37	15.80	15.02	15.80
3146	NASDAQ	FBNC	Wed, Aug 27, 2008	14.42	15.18	14.39	15.18
3145	NASDAQ	FBNC	Tue, Aug 26, 2008	14.34	14.52	14.20	14.46
3144	NASDAQ	FBNC	Mon, Aug 25, 2008	15.02	15.02	14.09	14.39
3143	NASDAQ	FBNC	Fri, Aug 22, 2008	15.39	15.49	14.80	15.15
3142	NASDAQ	FBNC	Thu, Aug 21, 2008	15.55	15.72	15.11	15.13
3141	NASDAQ	FBNC	Wed, Aug 20, 2008	15.92	16.37	15.52	15.78
3140	NASDAQ	FBNC	Tue, Aug 19, 2008	15.97	16.01	15.68	15.93
3139	NASDAQ	FBNC	Mon, Aug 18, 2008	16.10	16.36	15.81	16.36
3138	NASDAQ	FBNC	Fri, Aug 15, 2008	17.20	17.20	15.74	16.15
3137	NASDAQ	FBNC	Thu, Aug 14, 2008	16.72	17.20	16.36	16.99
3136	NASDAQ	FBNC	Wed, Aug 13, 2008	16.90	16.90	16.26	16.83
3135	NASDAQ	FBNC	Tue, Aug 12, 2008	15.87	17.00	15.37	16.86
3134	NASDAQ	FBNC	Mon, Aug 11, 2008	15.18	16.01	14.69	16.01
3133	NASDAQ	FBNC	Fri, Aug 8, 2008	14.73	15.20	14.71	15.17
3132	NASDAQ	FBNC	Thu, Aug 7, 2008	15.34	15.56	14.60	14.77
3131	NASDAQ	FBNC	Wed, Aug 6, 2008	15.51	15.67	15.20	15.58
3130	NASDAQ	FBNC	Tue, Aug 5, 2008	15.40	15.65	15.22	15.62
3129	NASDAQ	FBNC	Mon, Aug 4, 2008	15.98	15.98	14.80	15.25
3128	NASDAQ	FBNC	Fri, Aug 1, 2008	15.65	16.06	15.37	16.02
3127	NASDAQ	FBNC	Thu, Jul 31, 2008	15.74	16.05	15.20	15.96
3126	NASDAQ	FBNC	Wed, Jul 30, 2008	16.00	16.03	15.00	16.03
3125	NASDAQ	FBNC	Tue, Jul 29, 2008	15.32	16.00	15.16	15.94
3124	NASDAQ	FBNC	Mon, Jul 28, 2008	15.60	15.66	15.00	15.30
3123	NASDAQ	FBNC	Fri, Jul 25, 2008	14.91	15.54	14.63	15.53
3122	NASDAQ	FBNC	Thu, Jul 24, 2008	14.23	14.85	13.80	14.62
3121	NASDAQ	FBNC	Wed, Jul 23, 2008	13.92	14.53	13.73	14.44
3120	NASDAQ	FBNC	Tue, Jul 22, 2008	14.25	14.40	13.36	14.00
3119	NASDAQ	FBNC	Mon, Jul 21, 2008	13.90	13.94	13.10	13.11
3118	NASDAQ	FBNC	Fri, Jul 18, 2008	14.06	14.09	13.43	13.62
3117	NASDAQ	FBNC	Thu, Jul 17, 2008	13.64	14.20	12.97	14.13
3116	NASDAQ	FBNC	Wed, Jul 16, 2008	11.45	12.91	11.25	12.89
3115	NASDAQ	FBNC	Tue, Jul 15, 2008	11.60	12.25	11.28	11.38
3114	NASDAQ	FBNC	Mon, Jul 14, 2008	12.80	12.80	11.54	11.86
3113	NASDAQ	FBNC	Fri, Jul 11, 2008	12.49	12.98	12.09	12.49
3112	NASDAQ	FBNC	Thu, Jul 10, 2008	12.49	12.59	12.09	12.49
3111	NASDAQ	FBNC	Wed, Jul 9, 2008	13.19	13.19	12.29	12.30
3110	NASDAQ	FBNC	Tue, Jul 8, 2008	11.76	13.75	11.51	13.16
3109	NASDAQ	FBNC	Mon, Jul 7, 2008	12.57	12.57	11.75	11.91
3108	NASDAQ	FBNC	Thu, Jul 3, 2008	13.06	13.06	12.47	12.47
3107	NASDAQ	FBNC	Wed, Jul 2, 2008	13.16	13.68	12.53	13.06
3106	NASDAQ	FBNC	Tue, Jul 1, 2008	12.59	13.38	12.59	13.19
3105	NASDAQ	FBNC	Mon, Jun 30, 2008	13.20	13.64	12.63	12.64
3104	NASDAQ	FBNC	Fri, Jun 27, 2008	14.02	14.02	13.20	13.24
3103	NASDAQ	FBNC	Thu, Jun 26, 2008	14.23	14.46	13.67	13.77
3102	NASDAQ	FBNC	Wed, Jun 25, 2008	14.47	14.75	14.25	14.47
3101	NASDAQ	FBNC	Tue, Jun 24, 2008	14.96	14.96	14.34	14.41
3100	NASDAQ	FBNC	Mon, Jun 23, 2008	15.54	15.54	14.51	14.52
3099	NASDAQ	FBNC	Fri, Jun 20, 2008	15.50	15.69	14.77	15.13
3098	NASDAQ	FBNC	Thu, Jun 19, 2008	15.95	15.97	15.50	15.62
3097	NASDAQ	FBNC	Wed, Jun 18, 2008	16.43	16.80	15.94	15.97
3096	NASDAQ	FBNC	Tue, Jun 17, 2008	17.00	17.13	16.50	16.53
3095	NASDAQ	FBNC	Mon, Jun 16, 2008	16.66	17.23	16.65	17.02
3094	NASDAQ	FBNC	Fri, Jun 13, 2008	16.71	16.80	16.40	16.69
3093	NASDAQ	FBNC	Thu, Jun 12, 2008	16.69	17.00	16.41	16.42
3092	NASDAQ	FBNC	Wed, Jun 11, 2008	16.98	16.98	16.49	16.49
3091	NASDAQ	FBNC	Tue, Jun 10, 2008	16.60	17.18	16.60	17.06
3090	NASDAQ	FBNC	Mon, Jun 9, 2008	16.95	17.20	16.53	16.68
3089	NASDAQ	FBNC	Fri, Jun 6, 2008	17.59	17.59	16.66	16.74
3088	NASDAQ	FBNC	Thu, Jun 5, 2008	16.80	17.80	16.61	17.78
3087	NASDAQ	FBNC	Wed, Jun 4, 2008	16.73	17.20	16.54	16.82
3086	NASDAQ	FBNC	Tue, Jun 3, 2008	16.86	17.00	16.50	16.99
3085	NASDAQ	FBNC	Mon, Jun 2, 2008	16.96	17.04	16.42	16.73
3084	NASDAQ	FBNC	Fri, May 30, 2008	17.65	17.80	16.50	16.81
3083	NASDAQ	FBNC	Thu, May 29, 2008	17.81	17.93	17.41	17.66
3082	NASDAQ	FBNC	Wed, May 28, 2008	17.89	17.89	17.61	17.84
3081	NASDAQ	FBNC	Tue, May 27, 2008	17.99	17.99	17.50	17.70
3080	NASDAQ	FBNC	Fri, May 23, 2008	17.87	18.20	17.60	18.01
3079	NASDAQ	FBNC	Thu, May 22, 2008	17.26	18.20	17.26	17.97
3078	NASDAQ	FBNC	Wed, May 21, 2008	17.40	17.80	17.20	17.26
3077	NASDAQ	FBNC	Tue, May 20, 2008	17.51	17.84	17.20	17.30
3076	NASDAQ	FBNC	Mon, May 19, 2008	17.67	18.13	17.41	17.52
3075	NASDAQ	FBNC	Fri, May 16, 2008	18.13	18.13	17.40	17.67
3074	NASDAQ	FBNC	Thu, May 15, 2008	17.98	18.24	17.77	18.02
3073	NASDAQ	FBNC	Wed, May 14, 2008	18.20	18.29	17.75	17.77
3072	NASDAQ	FBNC	Tue, May 13, 2008	18.35	18.38	18.04	18.17
3071	NASDAQ	FBNC	Mon, May 12, 2008	17.93	18.43	17.85	18.29
3070	NASDAQ	FBNC	Fri, May 9, 2008	18.20	18.20	17.57	17.78
3069	NASDAQ	FBNC	Thu, May 8, 2008	18.37	18.60	17.84	18.27
3068	NASDAQ	FBNC	Wed, May 7, 2008	18.93	19.07	18.20	18.23
3067	NASDAQ	FBNC	Tue, May 6, 2008	19.00	19.10	18.60	18.79
3066	NASDAQ	FBNC	Mon, May 5, 2008	18.89	19.14	18.57	19.04
3065	NASDAQ	FBNC	Fri, May 2, 2008	19.49	19.72	18.60	19.04
3064	NASDAQ	FBNC	Thu, May 1, 2008	18.85	19.77	18.85	19.37
3063	NASDAQ	FBNC	Wed, Apr 30, 2008	18.89	19.35	18.62	18.82
3062	NASDAQ	FBNC	Tue, Apr 29, 2008	19.14	19.23	18.75	18.79
3061	NASDAQ	FBNC	Mon, Apr 28, 2008	18.98	19.50	18.80	19.12
3060	NASDAQ	FBNC	Fri, Apr 25, 2008	19.00	19.25	18.53	18.97
3059	NASDAQ	FBNC	Thu, Apr 24, 2008	18.60	18.99	18.26	18.83
3058	NASDAQ	FBNC	Wed, Apr 23, 2008	19.23	19.26	18.09	18.50
3057	NASDAQ	FBNC	Tue, Apr 22, 2008	19.78	19.78	18.61	19.02
3056	NASDAQ	FBNC	Mon, Apr 21, 2008	19.21	19.88	19.21	19.57
3055	NASDAQ	FBNC	Fri, Apr 18, 2008	19.85	20.25	19.65	20.10
3054	NASDAQ	FBNC	Thu, Apr 17, 2008	19.40	19.85	19.29	19.41
3053	NASDAQ	FBNC	Wed, Apr 16, 2008	18.60	19.74	18.56	19.53
3052	NASDAQ	FBNC	Tue, Apr 15, 2008	18.42	18.53	18.32	18.45
3051	NASDAQ	FBNC	Mon, Apr 14, 2008	18.00	18.64	17.80	17.84
3050	NASDAQ	FBNC	Fri, Apr 11, 2008	18.66	19.17	18.00	18.01
3049	NASDAQ	FBNC	Thu, Apr 10, 2008	18.60	18.93	18.52	18.85
3048	NASDAQ	FBNC	Wed, Apr 9, 2008	19.50	19.54	18.48	18.55
3047	NASDAQ	FBNC	Tue, Apr 8, 2008	19.50	19.75	19.25	19.52
3046	NASDAQ	FBNC	Mon, Apr 7, 2008	19.93	20.00	19.59	19.59
3045	NASDAQ	FBNC	Fri, Apr 4, 2008	20.43	20.43	19.81	19.83
3044	NASDAQ	FBNC	Thu, Apr 3, 2008	20.44	20.78	19.96	20.45
3043	NASDAQ	FBNC	Wed, Apr 2, 2008	20.68	20.80	20.30	20.70
3042	NASDAQ	FBNC	Tue, Apr 1, 2008	20.33	20.80	20.33	20.80
3041	NASDAQ	FBNC	Mon, Mar 31, 2008	20.17	20.48	19.84	19.93
3040	NASDAQ	FBNC	Fri, Mar 28, 2008	19.83	20.20	19.76	19.84
3039	NASDAQ	FBNC	Thu, Mar 27, 2008	20.20	20.35	19.61	19.84
3038	NASDAQ	FBNC	Wed, Mar 26, 2008	20.40	20.42	19.80	20.22
3037	NASDAQ	FBNC	Tue, Mar 25, 2008	19.90	20.75	19.70	20.46
3036	NASDAQ	FBNC	Mon, Mar 24, 2008	20.00	20.05	18.80	19.94
3035	NASDAQ	FBNC	Thu, Mar 20, 2008	20.86	20.86	19.05	20.15
3034	NASDAQ	FBNC	Wed, Mar 19, 2008	18.80	19.76	18.61	19.35
3033	NASDAQ	FBNC	Tue, Mar 18, 2008	18.47	19.04	17.70	19.04
3032	NASDAQ	FBNC	Mon, Mar 17, 2008	17.48	18.47	17.24	18.11
3031	NASDAQ	FBNC	Fri, Mar 14, 2008	17.90	18.12	17.40	17.95
3030	NASDAQ	FBNC	Thu, Mar 13, 2008	17.73	18.05	17.27	17.98
3029	NASDAQ	FBNC	Wed, Mar 12, 2008	18.37	18.72	17.80	17.90
3028	NASDAQ	FBNC	Tue, Mar 11, 2008	16.81	18.37	16.79	18.37
3027	NASDAQ	FBNC	Mon, Mar 10, 2008	17.05	17.22	16.65	16.66
3026	NASDAQ	FBNC	Fri, Mar 7, 2008	16.97	17.47	16.97	16.97
3025	NASDAQ	FBNC	Thu, Mar 6, 2008	17.15	17.29	16.98	16.98
3024	NASDAQ	FBNC	Wed, Mar 5, 2008	17.66	17.68	17.12	17.32
3023	NASDAQ	FBNC	Tue, Mar 4, 2008	17.18	17.70	17.01	17.54
3022	NASDAQ	FBNC	Mon, Mar 3, 2008	17.76	17.94	17.01	17.40
3021	NASDAQ	FBNC	Fri, Feb 29, 2008	18.05	18.32	17.70	17.76
3020	NASDAQ	FBNC	Thu, Feb 28, 2008	18.52	18.68	18.05	18.07
3019	NASDAQ	FBNC	Wed, Feb 27, 2008	18.61	19.15	18.58	18.60
3018	NASDAQ	FBNC	Tue, Feb 26, 2008	18.36	19.15	18.34	18.83
3017	NASDAQ	FBNC	Mon, Feb 25, 2008	18.26	18.53	17.87	18.42
3016	NASDAQ	FBNC	Fri, Feb 22, 2008	18.36	18.58	17.70	18.29
3015	NASDAQ	FBNC	Thu, Feb 21, 2008	19.02	19.18	18.19	18.41
3014	NASDAQ	FBNC	Wed, Feb 20, 2008	18.54	18.95	18.42	18.88
3013	NASDAQ	FBNC	Tue, Feb 19, 2008	18.61	19.15	18.25	18.71
3012	NASDAQ	FBNC	Fri, Feb 15, 2008	18.23	18.39	18.20	18.33
3011	NASDAQ	FBNC	Thu, Feb 14, 2008	19.13	19.13	18.20	18.33
3010	NASDAQ	FBNC	Wed, Feb 13, 2008	18.64	19.05	18.27	19.05
3009	NASDAQ	FBNC	Tue, Feb 12, 2008	18.39	18.77	18.32	18.42
3008	NASDAQ	FBNC	Mon, Feb 11, 2008	18.58	18.77	18.21	18.33
3007	NASDAQ	FBNC	Fri, Feb 8, 2008	18.30	18.75	18.20	18.65
3006	NASDAQ	FBNC	Thu, Feb 7, 2008	17.99	18.74	17.94	18.64
3005	NASDAQ	FBNC	Wed, Feb 6, 2008	18.01	18.50	17.50	18.06
3004	NASDAQ	FBNC	Tue, Feb 5, 2008	18.10	18.68	17.81	17.83
3003	NASDAQ	FBNC	Mon, Feb 4, 2008	18.41	19.04	18.20	18.24
3002	NASDAQ	FBNC	Fri, Feb 1, 2008	18.20	19.20	18.15	18.45
3001	NASDAQ	FBNC	Thu, Jan 31, 2008	18.20	18.87	18.04	18.09
3000	NASDAQ	FBNC	Wed, Jan 30, 2008	19.20	19.39	18.03	18.27
2999	NASDAQ	FBNC	Tue, Jan 29, 2008	19.47	19.85	19.16	19.16
2998	NASDAQ	FBNC	Mon, Jan 28, 2008	19.09	19.76	18.98	19.26
2997	NASDAQ	FBNC	Fri, Jan 25, 2008	19.88	19.88	18.70	18.87
2996	NASDAQ	FBNC	Thu, Jan 24, 2008	20.19	20.19	18.62	19.27
2995	NASDAQ	FBNC	Wed, Jan 23, 2008	18.74	20.35	18.61	20.35
2994	NASDAQ	FBNC	Tue, Jan 22, 2008	18.00	19.60	18.00	19.11
2993	NASDAQ	FBNC	Fri, Jan 18, 2008	18.91	18.99	18.00	18.31
2992	NASDAQ	FBNC	Thu, Jan 17, 2008	19.49	19.55	18.80	18.93
2991	NASDAQ	FBNC	Wed, Jan 16, 2008	18.60	19.61	18.46	19.09
2990	NASDAQ	FBNC	Tue, Jan 15, 2008	18.26	18.79	18.08	18.62
2989	NASDAQ	FBNC	Mon, Jan 14, 2008	18.44	18.85	18.38	18.47
2988	NASDAQ	FBNC	Fri, Jan 11, 2008	18.97	19.02	18.28	18.28
2987	NASDAQ	FBNC	Thu, Jan 10, 2008	17.80	19.00	17.63	18.95
2986	NASDAQ	FBNC	Wed, Jan 9, 2008	17.39	18.03	17.29	18.01
2985	NASDAQ	FBNC	Tue, Jan 8, 2008	18.26	18.53	17.36	17.41
2984	NASDAQ	FBNC	Mon, Jan 7, 2008	17.59	18.75	17.59	18.20
2983	NASDAQ	FBNC	Fri, Jan 4, 2008	17.70	18.42	17.26	17.47
2982	NASDAQ	FBNC	Thu, Jan 3, 2008	18.50	18.76	17.61	17.71
2981	NASDAQ	FBNC	Wed, Jan 2, 2008	18.69	19.15	17.85	18.38
2980	NASDAQ	FBNC	Mon, Dec 31, 2007	19.31	19.78	18.26	18.89
2979	NASDAQ	FBNC	Fri, Dec 28, 2007	19.91	20.26	19.31	19.36
2978	NASDAQ	FBNC	Thu, Dec 27, 2007	20.91	20.91	19.57	19.57
2977	NASDAQ	FBNC	Wed, Dec 26, 2007	20.49	21.34	20.45	21.05
2976	NASDAQ	FBNC	Mon, Dec 24, 2007	19.90	20.85	19.31	20.71
2975	NASDAQ	FBNC	Fri, Dec 21, 2007	19.38	19.97	19.30	19.94
2974	NASDAQ	FBNC	Thu, Dec 20, 2007	18.23	18.83	17.96	18.83
2973	NASDAQ	FBNC	Wed, Dec 19, 2007	18.30	18.58	17.50	18.07
2972	NASDAQ	FBNC	Tue, Dec 18, 2007	17.85	18.62	17.50	18.62
2971	NASDAQ	FBNC	Mon, Dec 17, 2007	17.70	17.86	17.65	17.66
2970	NASDAQ	FBNC	Fri, Dec 14, 2007	18.40	18.59	17.74	17.74
2969	NASDAQ	FBNC	Thu, Dec 13, 2007	18.17	18.63	18.00	18.63
2968	NASDAQ	FBNC	Wed, Dec 12, 2007	18.42	18.60	17.91	18.36
2967	NASDAQ	FBNC	Tue, Dec 11, 2007	18.84	19.26	17.82	17.86
2966	NASDAQ	FBNC	Mon, Dec 10, 2007	18.86	19.13	18.43	18.75
2965	NASDAQ	FBNC	Fri, Dec 7, 2007	19.29	19.29	18.86	19.00
2964	NASDAQ	FBNC	Thu, Dec 6, 2007	18.75	19.36	18.58	19.20
2963	NASDAQ	FBNC	Wed, Dec 5, 2007	18.83	18.84	18.33	18.57
2962	NASDAQ	FBNC	Tue, Dec 4, 2007	18.23	18.83	18.23	18.54
2961	NASDAQ	FBNC	Mon, Dec 3, 2007	19.05	19.14	18.33	18.35
2960	NASDAQ	FBNC	Fri, Nov 30, 2007	19.67	19.99	19.11	19.11
2959	NASDAQ	FBNC	Thu, Nov 29, 2007	19.81	20.00	19.41	19.42
2958	NASDAQ	FBNC	Wed, Nov 28, 2007	18.82	19.93	18.47	19.82
2957	NASDAQ	FBNC	Tue, Nov 27, 2007	18.49	18.73	18.33	18.58
2956	NASDAQ	FBNC	Mon, Nov 26, 2007	19.00	19.00	18.30	18.36
2955	NASDAQ	FBNC	Fri, Nov 23, 2007	18.48	19.01	18.45	19.01
2954	NASDAQ	FBNC	Wed, Nov 21, 2007	18.13	18.46	18.13	18.35
2953	NASDAQ	FBNC	Tue, Nov 20, 2007	17.82	18.43	17.35	18.20
2952	NASDAQ	FBNC	Mon, Nov 19, 2007	18.15	18.35	17.56	17.89
2951	NASDAQ	FBNC	Fri, Nov 16, 2007	18.18	18.42	17.63	18.38
2950	NASDAQ	FBNC	Thu, Nov 15, 2007	18.52	18.52	17.97	18.13
2949	NASDAQ	FBNC	Wed, Nov 14, 2007	18.99	18.99	18.31	18.64
2948	NASDAQ	FBNC	Tue, Nov 13, 2007	18.75	18.89	18.66	18.89
2947	NASDAQ	FBNC	Mon, Nov 12, 2007	18.11	18.75	17.83	18.74
2946	NASDAQ	FBNC	Fri, Nov 9, 2007	17.14	18.60	17.01	18.09
2945	NASDAQ	FBNC	Thu, Nov 8, 2007	17.07	17.59	16.88	17.41
2944	NASDAQ	FBNC	Wed, Nov 7, 2007	17.15	17.67	16.89	16.89
2943	NASDAQ	FBNC	Tue, Nov 6, 2007	17.26	17.38	16.79	17.34
2942	NASDAQ	FBNC	Mon, Nov 5, 2007	17.07	17.33	16.81	17.22
2941	NASDAQ	FBNC	Fri, Nov 2, 2007	17.43	18.49	17.02	17.20
2940	NASDAQ	FBNC	Thu, Nov 1, 2007	18.00	18.17	17.02	17.06
2939	NASDAQ	FBNC	Wed, Oct 31, 2007	18.49	19.00	18.00	18.09
2938	NASDAQ	FBNC	Tue, Oct 30, 2007	19.60	19.60	18.30	18.39
2937	NASDAQ	FBNC	Mon, Oct 29, 2007	19.77	20.20	19.57	19.68
2936	NASDAQ	FBNC	Fri, Oct 26, 2007	19.06	19.62	18.91	19.62
2935	NASDAQ	FBNC	Thu, Oct 25, 2007	18.73	19.26	18.40	18.83
2934	NASDAQ	FBNC	Wed, Oct 24, 2007	19.03	19.27	18.30	18.53
2933	NASDAQ	FBNC	Tue, Oct 23, 2007	19.79	19.79	19.00	19.29
2932	NASDAQ	FBNC	Mon, Oct 22, 2007	18.98	19.63	18.76	19.60
2931	NASDAQ	FBNC	Fri, Oct 19, 2007	20.40	20.40	18.79	18.79
2930	NASDAQ	FBNC	Thu, Oct 18, 2007	20.27	20.48	20.26	20.40
2929	NASDAQ	FBNC	Wed, Oct 17, 2007	20.70	20.70	20.35	20.50
2928	NASDAQ	FBNC	Tue, Oct 16, 2007	20.50	20.79	20.35	20.42
2927	NASDAQ	FBNC	Mon, Oct 15, 2007	21.12	21.12	20.18	20.69
2926	NASDAQ	FBNC	Fri, Oct 12, 2007	20.84	21.15	20.83	21.15
2925	NASDAQ	FBNC	Thu, Oct 11, 2007	21.18	21.28	20.84	21.00
2924	NASDAQ	FBNC	Wed, Oct 10, 2007	21.00	21.10	20.76	21.10
2923	NASDAQ	FBNC	Tue, Oct 9, 2007	20.66	21.15	20.38	21.10
2922	NASDAQ	FBNC	Mon, Oct 8, 2007	21.06	21.12	20.39	20.62
2921	NASDAQ	FBNC	Fri, Oct 5, 2007	20.79	21.33	20.69	21.15
2920	NASDAQ	FBNC	Thu, Oct 4, 2007	20.62	20.64	20.24	20.62
2919	NASDAQ	FBNC	Wed, Oct 3, 2007	20.97	20.97	20.44	20.50
2918	NASDAQ	FBNC	Tue, Oct 2, 2007	20.98	21.30	20.83	21.13
2917	NASDAQ	FBNC	Mon, Oct 1, 2007	20.17	20.99	20.17	20.97
2916	NASDAQ	FBNC	Fri, Sep 28, 2007	20.90	20.92	20.28	20.38
2915	NASDAQ	FBNC	Thu, Sep 27, 2007	20.65	20.95	20.65	20.95
2914	NASDAQ	FBNC	Wed, Sep 26, 2007	20.52	20.90	20.29	20.75
2913	NASDAQ	FBNC	Tue, Sep 25, 2007	20.46	20.85	20.21	20.76
2912	NASDAQ	FBNC	Mon, Sep 24, 2007	20.64	20.69	20.36	20.63
2911	NASDAQ	FBNC	Fri, Sep 21, 2007	20.72	20.82	20.57	20.69
2910	NASDAQ	FBNC	Thu, Sep 20, 2007	20.74	20.85	20.53	20.68
2909	NASDAQ	FBNC	Wed, Sep 19, 2007	20.60	20.97	20.04	20.84
2908	NASDAQ	FBNC	Tue, Sep 18, 2007	18.31	20.50	18.19	20.46
2907	NASDAQ	FBNC	Mon, Sep 17, 2007	18.56	18.56	18.26	18.40
2906	NASDAQ	FBNC	Fri, Sep 14, 2007	18.58	18.58	18.31	18.54
2905	NASDAQ	FBNC	Thu, Sep 13, 2007	18.68	19.00	18.35	18.70
2904	NASDAQ	FBNC	Wed, Sep 12, 2007	19.06	19.06	18.52	18.63
2903	NASDAQ	FBNC	Tue, Sep 11, 2007	18.80	19.17	18.72	19.15
2902	NASDAQ	FBNC	Mon, Sep 10, 2007	18.79	18.84	18.40	18.74
2901	NASDAQ	FBNC	Fri, Sep 7, 2007	19.00	19.24	18.68	18.82
2900	NASDAQ	FBNC	Thu, Sep 6, 2007	19.18	19.25	19.10	19.21
2899	NASDAQ	FBNC	Wed, Sep 5, 2007	19.59	19.92	19.14	19.16
2898	NASDAQ	FBNC	Tue, Sep 4, 2007	19.39	19.92	19.20	19.76
2897	NASDAQ	FBNC	Fri, Aug 31, 2007	19.89	19.98	19.37	19.55
2896	NASDAQ	FBNC	Thu, Aug 30, 2007	19.65	20.00	19.65	20.00
2895	NASDAQ	FBNC	Wed, Aug 29, 2007	19.65	19.97	19.07	19.96
2894	NASDAQ	FBNC	Tue, Aug 28, 2007	19.80	19.96	19.42	19.58
2893	NASDAQ	FBNC	Mon, Aug 27, 2007	20.07	20.15	19.40	19.98
2892	NASDAQ	FBNC	Fri, Aug 24, 2007	19.78	20.10	19.24	20.09
2891	NASDAQ	FBNC	Thu, Aug 23, 2007	20.20	20.20	19.60	19.63
2890	NASDAQ	FBNC	Wed, Aug 22, 2007	20.20	20.40	19.83	20.18
2889	NASDAQ	FBNC	Tue, Aug 21, 2007	20.10	20.64	20.00	20.19
2888	NASDAQ	FBNC	Mon, Aug 20, 2007	20.86	20.86	19.83	20.25
2887	NASDAQ	FBNC	Fri, Aug 17, 2007	21.00	21.38	20.07	20.81
2886	NASDAQ	FBNC	Thu, Aug 16, 2007	18.82	21.00	18.82	20.47
2885	NASDAQ	FBNC	Wed, Aug 15, 2007	18.74	19.34	18.71	18.77
2884	NASDAQ	FBNC	Tue, Aug 14, 2007	19.10	19.19	18.71	18.76
2883	NASDAQ	FBNC	Mon, Aug 13, 2007	19.17	19.30	18.71	19.11
2882	NASDAQ	FBNC	Fri, Aug 10, 2007	17.79	19.33	17.64	19.17
2881	NASDAQ	FBNC	Thu, Aug 9, 2007	17.42	17.97	17.15	17.67
2880	NASDAQ	FBNC	Wed, Aug 8, 2007	17.38	18.20	17.15	17.80
2879	NASDAQ	FBNC	Tue, Aug 7, 2007	17.11	17.39	16.53	17.16
2878	NASDAQ	FBNC	Mon, Aug 6, 2007	16.68	17.42	16.49	17.24
2877	NASDAQ	FBNC	Fri, Aug 3, 2007	17.81	18.00	16.55	16.63
2876	NASDAQ	FBNC	Thu, Aug 2, 2007	18.14	18.14	17.48	17.78
2875	NASDAQ	FBNC	Wed, Aug 1, 2007	17.93	18.26	17.70	18.11
2874	NASDAQ	FBNC	Tue, Jul 31, 2007	17.73	18.47	17.29	18.09
2873	NASDAQ	FBNC	Mon, Jul 30, 2007	16.98	17.84	16.86	17.59
2872	NASDAQ	FBNC	Fri, Jul 27, 2007	16.85	17.41	16.85	16.85
2871	NASDAQ	FBNC	Thu, Jul 26, 2007	16.61	17.51	16.54	16.94
2870	NASDAQ	FBNC	Wed, Jul 25, 2007	17.71	17.71	16.44	16.93
2869	NASDAQ	FBNC	Tue, Jul 24, 2007	16.76	16.92	16.40	16.40
2868	NASDAQ	FBNC	Mon, Jul 23, 2007	17.00	17.29	16.95	16.95
2867	NASDAQ	FBNC	Fri, Jul 20, 2007	17.63	17.65	16.88	16.99
2866	NASDAQ	FBNC	Thu, Jul 19, 2007	17.93	17.93	17.50	17.67
2865	NASDAQ	FBNC	Wed, Jul 18, 2007	17.59	17.87	17.50	17.86
2864	NASDAQ	FBNC	Tue, Jul 17, 2007	17.75	17.79	17.59	17.65
2863	NASDAQ	FBNC	Mon, Jul 16, 2007	17.75	17.97	17.51	17.78
2862	NASDAQ	FBNC	Fri, Jul 13, 2007	18.20	18.20	17.52	17.84
2861	NASDAQ	FBNC	Thu, Jul 12, 2007	18.12	18.29	17.96	18.28
2860	NASDAQ	FBNC	Wed, Jul 11, 2007	17.97	18.13	17.86	17.97
2859	NASDAQ	FBNC	Tue, Jul 10, 2007	18.31	18.58	17.99	18.05
2858	NASDAQ	FBNC	Mon, Jul 9, 2007	18.77	18.86	18.46	18.51
2857	NASDAQ	FBNC	Fri, Jul 6, 2007	18.80	18.86	18.71	18.77
2856	NASDAQ	FBNC	Thu, Jul 5, 2007	18.95	18.95	18.63	18.84
2855	NASDAQ	FBNC	Tue, Jul 3, 2007	18.57	18.91	18.57	18.91
2854	NASDAQ	FBNC	Mon, Jul 2, 2007	18.86	19.06	18.74	18.83
2853	NASDAQ	FBNC	Fri, Jun 29, 2007	19.55	19.60	18.67	18.73
2852	NASDAQ	FBNC	Thu, Jun 28, 2007	19.55	19.64	19.35	19.44
2851	NASDAQ	FBNC	Wed, Jun 27, 2007	18.64	19.58	18.64	19.58
2850	NASDAQ	FBNC	Tue, Jun 26, 2007	19.30	19.55	19.07	19.13
2849	NASDAQ	FBNC	Mon, Jun 25, 2007	18.96	19.80	18.81	19.17
2848	NASDAQ	FBNC	Fri, Jun 22, 2007	19.07	19.15	18.64	18.96
2847	NASDAQ	FBNC	Thu, Jun 21, 2007	18.80	19.36	18.80	19.15
2846	NASDAQ	FBNC	Wed, Jun 20, 2007	19.75	19.75	18.99	19.00
2845	NASDAQ	FBNC	Tue, Jun 19, 2007	19.23	19.75	19.01	19.69
2844	NASDAQ	FBNC	Mon, Jun 18, 2007	19.20	19.43	19.00	19.28
2843	NASDAQ	FBNC	Fri, Jun 15, 2007	19.28	19.53	19.00	19.23
2842	NASDAQ	FBNC	Thu, Jun 14, 2007	19.12	19.12	18.61	18.78
2841	NASDAQ	FBNC	Wed, Jun 13, 2007	18.97	19.25	18.56	19.06
2840	NASDAQ	FBNC	Tue, Jun 12, 2007	18.95	19.15	18.76	18.89
2839	NASDAQ	FBNC	Mon, Jun 11, 2007	19.03	19.33	18.95	19.05
2838	NASDAQ	FBNC	Fri, Jun 8, 2007	18.92	19.26	18.79	19.22
2837	NASDAQ	FBNC	Thu, Jun 7, 2007	19.14	19.23	18.86	19.00
2836	NASDAQ	FBNC	Wed, Jun 6, 2007	19.12	19.27	19.00	19.27
2835	NASDAQ	FBNC	Tue, Jun 5, 2007	19.51	19.52	19.14	19.33
2834	NASDAQ	FBNC	Mon, Jun 4, 2007	19.47	19.65	19.30	19.65
2833	NASDAQ	FBNC	Fri, Jun 1, 2007	19.55	20.08	19.29	19.61
2832	NASDAQ	FBNC	Thu, May 31, 2007	19.35	19.52	19.13	19.50
2831	NASDAQ	FBNC	Wed, May 30, 2007	19.31	19.67	19.00	19.35
2830	NASDAQ	FBNC	Tue, May 29, 2007	19.66	19.66	19.10	19.51
2829	NASDAQ	FBNC	Fri, May 25, 2007	19.00	19.60	19.00	19.55
2828	NASDAQ	FBNC	Thu, May 24, 2007	19.31	19.36	18.76	18.91
2827	NASDAQ	FBNC	Wed, May 23, 2007	19.59	19.84	19.15	19.37
2826	NASDAQ	FBNC	Tue, May 22, 2007	19.29	19.64	19.00	19.62
2825	NASDAQ	FBNC	Mon, May 21, 2007	18.99	19.34	18.60	19.27
2824	NASDAQ	FBNC	Fri, May 18, 2007	19.05	19.27	18.75	18.87
2823	NASDAQ	FBNC	Thu, May 17, 2007	19.40	19.54	18.78	18.94
2822	NASDAQ	FBNC	Wed, May 16, 2007	19.58	19.90	19.20	19.41
2821	NASDAQ	FBNC	Tue, May 15, 2007	19.76	19.90	19.41	19.48
2820	NASDAQ	FBNC	Mon, May 14, 2007	20.17	20.27	19.68	19.74
2819	NASDAQ	FBNC	Fri, May 11, 2007	19.99	20.44	19.99	20.24
2818	NASDAQ	FBNC	Thu, May 10, 2007	20.43	20.48	19.75	19.92
2817	NASDAQ	FBNC	Wed, May 9, 2007	20.26	20.70	20.22	20.59
2816	NASDAQ	FBNC	Tue, May 8, 2007	20.64	20.67	20.35	20.60
2815	NASDAQ	FBNC	Mon, May 7, 2007	20.87	20.87	20.60	20.83
2814	NASDAQ	FBNC	Fri, May 4, 2007	20.96	21.06	20.64	20.88
2813	NASDAQ	FBNC	Thu, May 3, 2007	20.95	21.10	20.80	20.96
2812	NASDAQ	FBNC	Wed, May 2, 2007	20.89	21.17	20.78	21.05
2811	NASDAQ	FBNC	Tue, May 1, 2007	20.76	21.00	20.57	20.89
2810	NASDAQ	FBNC	Mon, Apr 30, 2007	20.62	21.23	20.60	20.83
2809	NASDAQ	FBNC	Fri, Apr 27, 2007	20.80	21.20	20.65	20.73
2808	NASDAQ	FBNC	Thu, Apr 26, 2007	21.37	21.37	20.82	20.86
2807	NASDAQ	FBNC	Wed, Apr 25, 2007	20.77	21.59	20.77	21.40
2806	NASDAQ	FBNC	Tue, Apr 24, 2007	21.03	21.20	20.76	21.20
2805	NASDAQ	FBNC	Mon, Apr 23, 2007	21.10	21.21	20.76	20.99
2804	NASDAQ	FBNC	Fri, Apr 20, 2007	21.27	21.54	21.14	21.30
2803	NASDAQ	FBNC	Thu, Apr 19, 2007	20.80	21.03	20.58	20.80
2802	NASDAQ	FBNC	Wed, Apr 18, 2007	21.55	21.67	20.87	21.02
2801	NASDAQ	FBNC	Tue, Apr 17, 2007	21.55	21.55	21.29	21.41
2800	NASDAQ	FBNC	Mon, Apr 16, 2007	21.32	21.57	21.20	21.53
2799	NASDAQ	FBNC	Fri, Apr 13, 2007	20.96	21.41	20.81	21.18
2798	NASDAQ	FBNC	Thu, Apr 12, 2007	20.80	21.03	20.65	21.03
2797	NASDAQ	FBNC	Wed, Apr 11, 2007	21.05	21.07	20.68	20.80
2796	NASDAQ	FBNC	Tue, Apr 10, 2007	20.68	21.20	20.68	21.01
2795	NASDAQ	FBNC	Mon, Apr 9, 2007	21.40	21.50	20.60	20.77
2794	NASDAQ	FBNC	Thu, Apr 5, 2007	21.51	21.54	21.32	21.42
2793	NASDAQ	FBNC	Wed, Apr 4, 2007	21.36	21.58	21.29	21.40
2792	NASDAQ	FBNC	Tue, Apr 3, 2007	21.13	21.65	21.13	21.41
2791	NASDAQ	FBNC	Mon, Apr 2, 2007	21.47	21.53	20.89	20.98
2790	NASDAQ	FBNC	Fri, Mar 30, 2007	21.42	21.48	21.07	21.38
2789	NASDAQ	FBNC	Thu, Mar 29, 2007	21.46	21.52	21.10	21.42
2788	NASDAQ	FBNC	Wed, Mar 28, 2007	21.69	21.99	21.25	21.27
2787	NASDAQ	FBNC	Tue, Mar 27, 2007	22.02	22.11	21.65	21.89
2786	NASDAQ	FBNC	Mon, Mar 26, 2007	22.67	22.67	21.84	22.18
2785	NASDAQ	FBNC	Fri, Mar 23, 2007	22.72	22.72	22.53	22.66
2784	NASDAQ	FBNC	Thu, Mar 22, 2007	22.52	22.71	22.24	22.65
2783	NASDAQ	FBNC	Wed, Mar 21, 2007	21.84	22.40	21.56	22.38
2782	NASDAQ	FBNC	Tue, Mar 20, 2007	21.65	21.93	21.64	21.84
2781	NASDAQ	FBNC	Mon, Mar 19, 2007	21.44	22.00	21.40	21.70
2780	NASDAQ	FBNC	Fri, Mar 16, 2007	21.48	21.48	21.03	21.20
2779	NASDAQ	FBNC	Thu, Mar 15, 2007	21.35	21.49	21.25	21.49
2778	NASDAQ	FBNC	Wed, Mar 14, 2007	21.27	21.33	20.96	21.33
2777	NASDAQ	FBNC	Tue, Mar 13, 2007	21.81	21.97	21.11	21.24
2776	NASDAQ	FBNC	Mon, Mar 12, 2007	21.64	22.14	21.60	22.01
2775	NASDAQ	FBNC	Fri, Mar 9, 2007	21.80	22.02	21.45	21.84
2774	NASDAQ	FBNC	Thu, Mar 8, 2007	21.68	21.99	21.58	21.59
2773	NASDAQ	FBNC	Wed, Mar 7, 2007	22.14	22.15	21.53	21.55
2772	NASDAQ	FBNC	Tue, Mar 6, 2007	21.25	22.25	21.25	22.20
2771	NASDAQ	FBNC	Mon, Mar 5, 2007	21.74	22.05	21.34	21.36
2770	NASDAQ	FBNC	Fri, Mar 2, 2007	22.06	22.22	21.87	21.87
2769	NASDAQ	FBNC	Thu, Mar 1, 2007	22.92	22.92	21.70	22.26
2768	NASDAQ	FBNC	Wed, Feb 28, 2007	22.25	22.83	22.14	22.21
2767	NASDAQ	FBNC	Tue, Feb 27, 2007	23.21	23.47	22.17	22.17
2766	NASDAQ	FBNC	Mon, Feb 26, 2007	23.85	23.96	23.20	23.61
2765	NASDAQ	FBNC	Fri, Feb 23, 2007	24.00	24.00	23.56	23.80
2764	NASDAQ	FBNC	Thu, Feb 22, 2007	23.50	23.97	23.31	23.93
2763	NASDAQ	FBNC	Wed, Feb 21, 2007	23.29	23.64	23.25	23.62
2762	NASDAQ	FBNC	Tue, Feb 20, 2007	23.13	23.60	22.91	23.49
2761	NASDAQ	FBNC	Fri, Feb 16, 2007	23.51	23.51	22.75	23.22
2760	NASDAQ	FBNC	Thu, Feb 15, 2007	24.02	24.02	23.44	23.50
2759	NASDAQ	FBNC	Wed, Feb 14, 2007	24.19	24.28	23.74	23.84
2758	NASDAQ	FBNC	Tue, Feb 13, 2007	23.91	24.27	23.81	24.27
2757	NASDAQ	FBNC	Mon, Feb 12, 2007	24.28	24.28	23.78	23.97
2756	NASDAQ	FBNC	Fri, Feb 9, 2007	24.50	24.77	24.09	24.29
2755	NASDAQ	FBNC	Thu, Feb 8, 2007	24.29	24.71	24.20	24.60
2754	NASDAQ	FBNC	Wed, Feb 7, 2007	24.03	24.50	23.95	24.38
2753	NASDAQ	FBNC	Tue, Feb 6, 2007	24.14	24.19	23.51	23.95
2752	NASDAQ	FBNC	Mon, Feb 5, 2007	24.96	25.00	23.91	24.02
2751	NASDAQ	FBNC	Fri, Feb 2, 2007	24.60	25.00	24.23	24.94
2750	NASDAQ	FBNC	Thu, Feb 1, 2007	25.62	25.74	24.00	24.59
2749	NASDAQ	FBNC	Wed, Jan 31, 2007	24.01	26.72	23.49	25.50
2748	NASDAQ	FBNC	Tue, Jan 30, 2007	22.36	24.60	22.25	24.25
2747	NASDAQ	FBNC	Mon, Jan 29, 2007	22.08	22.53	21.91	22.50
2746	NASDAQ	FBNC	Fri, Jan 26, 2007	21.67	22.30	21.59	22.09
2745	NASDAQ	FBNC	Thu, Jan 25, 2007	22.50	22.50	21.58	21.70
2744	NASDAQ	FBNC	Wed, Jan 24, 2007	22.40	22.56	22.05	22.50
2743	NASDAQ	FBNC	Tue, Jan 23, 2007	21.65	22.40	21.65	22.22
2742	NASDAQ	FBNC	Mon, Jan 22, 2007	21.62	22.09	21.54	21.84
2741	NASDAQ	FBNC	Fri, Jan 19, 2007	21.98	22.16	21.20	21.20
2740	NASDAQ	FBNC	Thu, Jan 18, 2007	21.85	21.90	21.75	21.80
2739	NASDAQ	FBNC	Wed, Jan 17, 2007	21.84	22.09	21.74	21.84
2738	NASDAQ	FBNC	Tue, Jan 16, 2007	22.16	22.17	21.84	22.01
2737	NASDAQ	FBNC	Fri, Jan 12, 2007	22.17	22.17	21.80	22.16
2736	NASDAQ	FBNC	Thu, Jan 11, 2007	21.81	22.22	21.61	22.22
2735	NASDAQ	FBNC	Wed, Jan 10, 2007	21.67	21.84	21.63	21.73
2734	NASDAQ	FBNC	Tue, Jan 9, 2007	21.59	21.93	21.57	21.84
2733	NASDAQ	FBNC	Mon, Jan 8, 2007	21.84	21.94	21.51	21.60
2732	NASDAQ	FBNC	Fri, Jan 5, 2007	22.27	22.27	21.57	21.63
2731	NASDAQ	FBNC	Thu, Jan 4, 2007	22.36	22.51	22.04	22.42
2730	NASDAQ	FBNC	Wed, Jan 3, 2007	21.95	22.50	21.95	22.50
2729	NASDAQ	FBNC	Fri, Dec 29, 2006	22.25	22.41	21.74	21.84
2728	NASDAQ	FBNC	Thu, Dec 28, 2006	21.87	22.38	21.79	22.25
2727	NASDAQ	FBNC	Wed, Dec 27, 2006	21.64	22.13	21.61	22.08
2726	NASDAQ	FBNC	Tue, Dec 26, 2006	22.05	22.14	21.75	21.99
2725	NASDAQ	FBNC	Fri, Dec 22, 2006	21.84	22.02	21.62	21.85
2724	NASDAQ	FBNC	Thu, Dec 21, 2006	22.20	22.33	21.77	22.04
2723	NASDAQ	FBNC	Wed, Dec 20, 2006	22.27	22.41	22.17	22.40
2722	NASDAQ	FBNC	Tue, Dec 19, 2006	21.80	22.30	21.76	22.27
2721	NASDAQ	FBNC	Mon, Dec 18, 2006	22.35	22.36	21.70	21.95
2720	NASDAQ	FBNC	Fri, Dec 15, 2006	22.50	22.50	22.26	22.35
2719	NASDAQ	FBNC	Thu, Dec 14, 2006	22.30	22.56	22.29	22.45
2718	NASDAQ	FBNC	Wed, Dec 13, 2006	22.20	22.33	21.90	22.32
2717	NASDAQ	FBNC	Tue, Dec 12, 2006	22.02	22.15	21.91	22.00
2716	NASDAQ	FBNC	Mon, Dec 11, 2006	22.10	22.10	21.80	21.97
2715	NASDAQ	FBNC	Fri, Dec 8, 2006	21.98	22.28	21.68	22.08
2714	NASDAQ	FBNC	Thu, Dec 7, 2006	22.02	22.30	21.89	22.17
2713	NASDAQ	FBNC	Wed, Dec 6, 2006	22.05	22.06	21.82	22.02
2712	NASDAQ	FBNC	Tue, Dec 5, 2006	21.99	22.15	21.65	21.91
2711	NASDAQ	FBNC	Mon, Dec 4, 2006	21.22	21.83	21.19	21.83
2710	NASDAQ	FBNC	Fri, Dec 1, 2006	20.90	21.14	20.80	21.10
2709	NASDAQ	FBNC	Thu, Nov 30, 2006	22.05	22.05	20.86	20.87
2708	NASDAQ	FBNC	Wed, Nov 29, 2006	21.85	22.20	21.65	21.93
2707	NASDAQ	FBNC	Tue, Nov 28, 2006	21.62	21.83	21.45	21.61
2706	NASDAQ	FBNC	Mon, Nov 27, 2006	23.00	23.00	21.57	21.64
2705	NASDAQ	FBNC	Fri, Nov 24, 2006	22.89	23.22	22.85	23.18
2704	NASDAQ	FBNC	Wed, Nov 22, 2006	23.43	23.43	22.90	22.99
2703	NASDAQ	FBNC	Tue, Nov 21, 2006	23.28	23.43	22.99	23.32
2702	NASDAQ	FBNC	Mon, Nov 20, 2006	23.27	23.27	22.73	23.08
2701	NASDAQ	FBNC	Fri, Nov 17, 2006	23.27	23.36	22.97	23.23
2700	NASDAQ	FBNC	Thu, Nov 16, 2006	23.36	23.40	22.90	23.27
2699	NASDAQ	FBNC	Wed, Nov 15, 2006	22.92	23.31	22.40	23.31
2698	NASDAQ	FBNC	Tue, Nov 14, 2006	22.30	22.77	21.84	22.72
2697	NASDAQ	FBNC	Mon, Nov 13, 2006	22.23	22.44	22.07	22.43
2696	NASDAQ	FBNC	Fri, Nov 10, 2006	21.92	22.10	21.57	22.10
2695	NASDAQ	FBNC	Thu, Nov 9, 2006	22.00	22.14	21.40	21.64
2694	NASDAQ	FBNC	Wed, Nov 8, 2006	21.24	22.26	21.12	22.20
2693	NASDAQ	FBNC	Tue, Nov 7, 2006	22.03	22.37	21.26	21.26
2692	NASDAQ	FBNC	Mon, Nov 6, 2006	21.62	22.33	21.58	22.12
2691	NASDAQ	FBNC	Fri, Nov 3, 2006	21.15	21.63	21.03	21.47
2690	NASDAQ	FBNC	Thu, Nov 2, 2006	21.53	22.11	21.08	21.12
2689	NASDAQ	FBNC	Wed, Nov 1, 2006	22.73	22.73	21.58	21.74
2688	NASDAQ	FBNC	Tue, Oct 31, 2006	22.71	22.73	22.30	22.53
2687	NASDAQ	FBNC	Mon, Oct 30, 2006	21.81	22.59	21.54	22.59
2686	NASDAQ	FBNC	Fri, Oct 27, 2006	22.33	22.50	21.68	21.81
2685	NASDAQ	FBNC	Thu, Oct 26, 2006	22.10	22.53	21.83	22.53
2684	NASDAQ	FBNC	Wed, Oct 25, 2006	21.96	22.08	21.66	21.96
2683	NASDAQ	FBNC	Tue, Oct 24, 2006	21.80	21.80	21.27	21.70
2682	NASDAQ	FBNC	Mon, Oct 23, 2006	21.57	21.88	21.29	21.78
2681	NASDAQ	FBNC	Fri, Oct 20, 2006	21.76	21.82	21.29	21.75
2680	NASDAQ	FBNC	Thu, Oct 19, 2006	21.19	21.80	20.88	21.52
2679	NASDAQ	FBNC	Wed, Oct 18, 2006	21.51	21.80	21.21	21.30
2678	NASDAQ	FBNC	Tue, Oct 17, 2006	21.53	21.75	21.14	21.56
2677	NASDAQ	FBNC	Mon, Oct 16, 2006	20.89	21.79	20.89	21.74
2676	NASDAQ	FBNC	Fri, Oct 13, 2006	21.20	21.51	21.10	21.45
2675	NASDAQ	FBNC	Thu, Oct 12, 2006	20.57	21.10	20.57	21.10
2674	NASDAQ	FBNC	Wed, Oct 11, 2006	20.94	20.96	20.39	20.39
2673	NASDAQ	FBNC	Tue, Oct 10, 2006	20.88	21.00	20.80	20.94
2672	NASDAQ	FBNC	Mon, Oct 9, 2006	20.60	20.77	20.51	20.77
2671	NASDAQ	FBNC	Fri, Oct 6, 2006	20.80	20.84	20.50	20.72
2670	NASDAQ	FBNC	Thu, Oct 5, 2006	20.92	20.99	20.59	20.95
2669	NASDAQ	FBNC	Wed, Oct 4, 2006	20.30	20.97	20.30	20.95
2668	NASDAQ	FBNC	Tue, Oct 3, 2006	20.30	20.48	20.30	20.41
2667	NASDAQ	FBNC	Mon, Oct 2, 2006	20.30	20.49	20.30	20.34
2666	NASDAQ	FBNC	Fri, Sep 29, 2006	20.86	20.93	20.33	20.38
2665	NASDAQ	FBNC	Thu, Sep 28, 2006	20.85	21.00	20.81	20.95
2664	NASDAQ	FBNC	Wed, Sep 27, 2006	20.72	20.97	20.62	20.94
2663	NASDAQ	FBNC	Tue, Sep 26, 2006	20.82	20.89	20.50	20.71
2662	NASDAQ	FBNC	Mon, Sep 25, 2006	20.77	20.97	20.65	20.95
2661	NASDAQ	FBNC	Fri, Sep 22, 2006	20.65	20.87	20.41	20.48
2660	NASDAQ	FBNC	Thu, Sep 21, 2006	20.90	21.00	20.50	20.66
2659	NASDAQ	FBNC	Wed, Sep 20, 2006	20.91	20.97	20.62	20.94
2658	NASDAQ	FBNC	Tue, Sep 19, 2006	20.54	20.74	20.27	20.68
2657	NASDAQ	FBNC	Mon, Sep 18, 2006	20.59	20.96	20.30	20.80
2656	NASDAQ	FBNC	Fri, Sep 15, 2006	20.94	20.95	20.63	20.89
2655	NASDAQ	FBNC	Thu, Sep 14, 2006	20.74	20.90	20.67	20.89
2654	NASDAQ	FBNC	Wed, Sep 13, 2006	20.90	20.92	20.50	20.90
2653	NASDAQ	FBNC	Tue, Sep 12, 2006	20.44	20.95	20.31	20.87
2652	NASDAQ	FBNC	Mon, Sep 11, 2006	20.30	20.49	20.21	20.34
2651	NASDAQ	FBNC	Fri, Sep 8, 2006	20.76	20.76	20.35	20.44
2650	NASDAQ	FBNC	Thu, Sep 7, 2006	20.20	20.36	20.20	20.25
2649	NASDAQ	FBNC	Wed, Sep 6, 2006	20.60	20.62	20.38	20.38
2648	NASDAQ	FBNC	Tue, Sep 5, 2006	20.66	20.86	20.61	20.86
2647	NASDAQ	FBNC	Fri, Sep 1, 2006	20.77	21.00	20.51	20.60
2646	NASDAQ	FBNC	Thu, Aug 31, 2006	21.13	21.20	20.55	20.70
2645	NASDAQ	FBNC	Wed, Aug 30, 2006	20.60	21.23	20.60	20.98
2644	NASDAQ	FBNC	Tue, Aug 29, 2006	20.75	21.11	20.58	21.11
2643	NASDAQ	FBNC	Mon, Aug 28, 2006	20.63	21.00	20.60	20.78
2642	NASDAQ	FBNC	Fri, Aug 25, 2006	20.41	20.88	20.37	20.53
2641	NASDAQ	FBNC	Thu, Aug 24, 2006	20.23	20.53	20.13	20.42
2640	NASDAQ	FBNC	Wed, Aug 23, 2006	20.75	20.75	20.08	20.14
2639	NASDAQ	FBNC	Tue, Aug 22, 2006	20.23	20.90	20.23	20.85
2638	NASDAQ	FBNC	Mon, Aug 21, 2006	20.33	20.54	20.25	20.42
2637	NASDAQ	FBNC	Fri, Aug 18, 2006	21.14	21.17	20.41	20.50
2636	NASDAQ	FBNC	Thu, Aug 17, 2006	20.67	21.20	20.66	21.04
2635	NASDAQ	FBNC	Wed, Aug 16, 2006	20.42	20.86	20.42	20.80
2634	NASDAQ	FBNC	Tue, Aug 15, 2006	20.45	20.88	20.21	20.38
2633	NASDAQ	FBNC	Mon, Aug 14, 2006	20.18	20.40	19.85	20.14
2632	NASDAQ	FBNC	Fri, Aug 11, 2006	20.26	20.30	19.82	19.93
2631	NASDAQ	FBNC	Thu, Aug 10, 2006	20.00	20.34	19.98	20.20
2630	NASDAQ	FBNC	Wed, Aug 9, 2006	20.42	20.93	19.90	19.97
2629	NASDAQ	FBNC	Tue, Aug 8, 2006	20.80	21.15	19.98	20.12
2628	NASDAQ	FBNC	Mon, Aug 7, 2006	20.71	20.95	20.48	20.68
2627	NASDAQ	FBNC	Fri, Aug 4, 2006	21.63	21.75	20.66	20.92
2626	NASDAQ	FBNC	Thu, Aug 3, 2006	21.04	21.52	21.04	21.40
2625	NASDAQ	FBNC	Wed, Aug 2, 2006	21.24	21.63	21.13	21.29
2624	NASDAQ	FBNC	Tue, Aug 1, 2006	21.38	21.38	21.02	21.02
2623	NASDAQ	FBNC	Mon, Jul 31, 2006	21.36	21.72	21.29	21.62
2622	NASDAQ	FBNC	Fri, Jul 28, 2006	21.48	21.70	21.25	21.70
2621	NASDAQ	FBNC	Thu, Jul 27, 2006	21.52	21.71	20.89	21.04
2620	NASDAQ	FBNC	Wed, Jul 26, 2006	20.82	21.49	20.80	21.30
2619	NASDAQ	FBNC	Tue, Jul 25, 2006	21.15	21.49	21.02	21.04
2618	NASDAQ	FBNC	Mon, Jul 24, 2006	20.01	20.91	20.01	20.82
2617	NASDAQ	FBNC	Fri, Jul 21, 2006	20.64	20.64	19.85	19.86
2616	NASDAQ	FBNC	Thu, Jul 20, 2006	21.52	21.52	20.77	20.81
2615	NASDAQ	FBNC	Wed, Jul 19, 2006	19.89	21.30	19.89	21.28
2614	NASDAQ	FBNC	Tue, Jul 18, 2006	19.75	20.01	19.48	19.80
2613	NASDAQ	FBNC	Mon, Jul 17, 2006	19.70	19.92	19.47	19.67
2612	NASDAQ	FBNC	Fri, Jul 14, 2006	19.74	20.05	19.58	19.64
2611	NASDAQ	FBNC	Thu, Jul 13, 2006	20.51	20.83	19.74	19.76
2610	NASDAQ	FBNC	Wed, Jul 12, 2006	21.16	21.42	20.53	20.57
2609	NASDAQ	FBNC	Tue, Jul 11, 2006	20.80	21.25	20.75	21.25
2608	NASDAQ	FBNC	Mon, Jul 10, 2006	20.77	21.02	20.76	21.00
2607	NASDAQ	FBNC	Fri, Jul 7, 2006	21.00	21.25	20.74	20.75
2606	NASDAQ	FBNC	Thu, Jul 6, 2006	21.01	21.25	20.83	21.18
2605	NASDAQ	FBNC	Wed, Jul 5, 2006	21.50	21.50	20.77	21.09
2604	NASDAQ	FBNC	Mon, Jul 3, 2006	21.05	21.84	20.70	21.53
2603	NASDAQ	FBNC	Fri, Jun 30, 2006	22.30	22.32	21.00	21.00
2602	NASDAQ	FBNC	Thu, Jun 29, 2006	20.93	22.24	20.91	22.17
2601	NASDAQ	FBNC	Wed, Jun 28, 2006	20.84	20.95	20.54	20.73
2600	NASDAQ	FBNC	Tue, Jun 27, 2006	21.10	21.49	20.69	20.79
2599	NASDAQ	FBNC	Mon, Jun 26, 2006	20.49	21.01	20.47	20.99
2598	NASDAQ	FBNC	Fri, Jun 23, 2006	20.26	20.53	20.13	20.26
2597	NASDAQ	FBNC	Thu, Jun 22, 2006	20.61	20.62	20.18	20.45
2596	NASDAQ	FBNC	Wed, Jun 21, 2006	20.13	20.94	20.03	20.82
2595	NASDAQ	FBNC	Tue, Jun 20, 2006	20.06	20.31	19.97	20.00
2594	NASDAQ	FBNC	Mon, Jun 19, 2006	20.97	20.97	20.12	20.24
2593	NASDAQ	FBNC	Fri, Jun 16, 2006	21.28	21.28	20.79	20.81
2592	NASDAQ	FBNC	Thu, Jun 15, 2006	20.33	21.45	20.33	21.39
2591	NASDAQ	FBNC	Wed, Jun 14, 2006	20.30	20.63	20.10	20.24
2590	NASDAQ	FBNC	Tue, Jun 13, 2006	20.10	20.80	20.08	20.17
2589	NASDAQ	FBNC	Mon, Jun 12, 2006	20.51	20.61	20.10	20.12
2588	NASDAQ	FBNC	Fri, Jun 9, 2006	21.13	21.13	20.72	20.78
2587	NASDAQ	FBNC	Thu, Jun 8, 2006	20.29	21.13	19.59	21.13
2586	NASDAQ	FBNC	Wed, Jun 7, 2006	20.25	20.59	20.22	20.22
2585	NASDAQ	FBNC	Tue, Jun 6, 2006	20.14	20.38	19.85	20.12
2584	NASDAQ	FBNC	Mon, Jun 5, 2006	21.70	21.80	20.26	20.34
2583	NASDAQ	FBNC	Fri, Jun 2, 2006	21.90	21.97	21.54	21.97
2582	NASDAQ	FBNC	Thu, Jun 1, 2006	20.96	21.86	20.73	21.83
2581	NASDAQ	FBNC	Wed, May 31, 2006	20.25	21.03	20.08	21.01
2580	NASDAQ	FBNC	Tue, May 30, 2006	20.81	20.93	20.03	20.06
2579	NASDAQ	FBNC	Fri, May 26, 2006	20.75	21.11	20.74	20.89
2578	NASDAQ	FBNC	Thu, May 25, 2006	20.68	20.84	20.56	20.75
2577	NASDAQ	FBNC	Wed, May 24, 2006	20.37	20.92	20.25	20.55
2576	NASDAQ	FBNC	Tue, May 23, 2006	20.40	20.85	20.32	20.33
2575	NASDAQ	FBNC	Mon, May 22, 2006	20.19	20.47	20.09	20.27
2574	NASDAQ	FBNC	Fri, May 19, 2006	20.23	20.49	20.06	20.19
2573	NASDAQ	FBNC	Thu, May 18, 2006	20.49	20.96	20.20	20.30
2572	NASDAQ	FBNC	Wed, May 17, 2006	20.25	20.75	20.16	20.21
2571	NASDAQ	FBNC	Tue, May 16, 2006	20.37	20.69	20.29	20.29
2570	NASDAQ	FBNC	Mon, May 15, 2006	20.19	20.53	20.00	20.32
2569	NASDAQ	FBNC	Fri, May 12, 2006	20.44	20.75	20.19	20.25
2568	NASDAQ	FBNC	Thu, May 11, 2006	21.09	21.30	20.39	20.40
2567	NASDAQ	FBNC	Wed, May 10, 2006	21.30	21.51	21.00	21.21
2566	NASDAQ	FBNC	Tue, May 9, 2006	21.85	21.88	21.52	21.52
2565	NASDAQ	FBNC	Mon, May 8, 2006	22.00	22.00	21.68	21.95
2564	NASDAQ	FBNC	Fri, May 5, 2006	21.72	21.98	21.65	21.98
2563	NASDAQ	FBNC	Thu, May 4, 2006	21.58	21.90	21.30	21.69
2562	NASDAQ	FBNC	Wed, May 3, 2006	21.56	21.80	21.51	21.65
2561	NASDAQ	FBNC	Tue, May 2, 2006	21.41	21.70	21.16	21.70
2560	NASDAQ	FBNC	Mon, May 1, 2006	22.00	22.00	21.30	21.37
2559	NASDAQ	FBNC	Fri, Apr 28, 2006	21.72	21.91	21.36	21.90
2558	NASDAQ	FBNC	Thu, Apr 27, 2006	21.71	22.12	21.68	21.85
2557	NASDAQ	FBNC	Wed, Apr 26, 2006	21.72	21.81	21.40	21.81
2556	NASDAQ	FBNC	Tue, Apr 25, 2006	21.95	21.97	21.27	21.60
2555	NASDAQ	FBNC	Mon, Apr 24, 2006	21.99	21.99	21.38	21.45
2554	NASDAQ	FBNC	Fri, Apr 21, 2006	22.73	22.73	21.52	21.81
2553	NASDAQ	FBNC	Thu, Apr 20, 2006	22.85	22.85	22.10	22.41
2552	NASDAQ	FBNC	Wed, Apr 19, 2006	21.95	22.70	21.92	22.70
2551	NASDAQ	FBNC	Tue, Apr 18, 2006	21.00	22.00	20.89	22.00
2550	NASDAQ	FBNC	Mon, Apr 17, 2006	20.59	20.96	20.55	20.96
2549	NASDAQ	FBNC	Thu, Apr 13, 2006	20.64	21.00	20.53	20.83
2548	NASDAQ	FBNC	Wed, Apr 12, 2006	20.66	20.98	20.60	20.80
2547	NASDAQ	FBNC	Tue, Apr 11, 2006	20.78	20.98	20.56	20.83
2546	NASDAQ	FBNC	Mon, Apr 10, 2006	20.89	21.30	20.79	20.90
2545	NASDAQ	FBNC	Fri, Apr 7, 2006	22.00	22.00	20.75	20.79
2544	NASDAQ	FBNC	Thu, Apr 6, 2006	21.77	21.95	21.66	21.89
2543	NASDAQ	FBNC	Wed, Apr 5, 2006	22.31	22.44	21.56	21.95
2542	NASDAQ	FBNC	Tue, Apr 4, 2006	22.14	22.36	22.14	22.33
2541	NASDAQ	FBNC	Mon, Apr 3, 2006	22.28	22.78	22.07	22.07
2540	NASDAQ	FBNC	Fri, Mar 31, 2006	22.12	22.81	22.12	22.38
2539	NASDAQ	FBNC	Thu, Mar 30, 2006	22.61	22.74	21.81	22.11
2538	NASDAQ	FBNC	Wed, Mar 29, 2006	21.47	22.70	21.47	22.70
2537	NASDAQ	FBNC	Tue, Mar 28, 2006	21.78	21.94	21.33	21.42
2536	NASDAQ	FBNC	Mon, Mar 27, 2006	21.63	22.11	21.55	21.66
2535	NASDAQ	FBNC	Fri, Mar 24, 2006	21.11	21.60	21.07	21.60
2534	NASDAQ	FBNC	Thu, Mar 23, 2006	21.00	21.25	20.85	21.25
2533	NASDAQ	FBNC	Wed, Mar 22, 2006	20.78	21.08	20.61	20.86
2532	NASDAQ	FBNC	Tue, Mar 21, 2006	21.36	21.62	20.54	20.69
2531	NASDAQ	FBNC	Mon, Mar 20, 2006	21.32	21.53	21.25	21.46
2530	NASDAQ	FBNC	Fri, Mar 17, 2006	21.43	21.58	21.22	21.52
2529	NASDAQ	FBNC	Thu, Mar 16, 2006	21.10	21.32	21.10	21.32
2528	NASDAQ	FBNC	Wed, Mar 15, 2006	21.00	21.11	20.80	20.90
2527	NASDAQ	FBNC	Tue, Mar 14, 2006	20.53	20.98	20.40	20.98
2526	NASDAQ	FBNC	Mon, Mar 13, 2006	20.65	21.17	20.38	20.40
2525	NASDAQ	FBNC	Fri, Mar 10, 2006	20.52	20.75	20.41	20.67
2524	NASDAQ	FBNC	Thu, Mar 9, 2006	21.20	21.33	20.69	20.76
2523	NASDAQ	FBNC	Wed, Mar 8, 2006	21.54	21.94	21.28	21.36
2522	NASDAQ	FBNC	Tue, Mar 7, 2006	22.06	22.18	21.55	21.55
2521	NASDAQ	FBNC	Mon, Mar 6, 2006	22.46	22.46	22.01	22.21
2520	NASDAQ	FBNC	Fri, Mar 3, 2006	22.51	22.82	22.31	22.44
2519	NASDAQ	FBNC	Thu, Mar 2, 2006	22.31	22.69	22.03	22.33
2518	NASDAQ	FBNC	Wed, Mar 1, 2006	21.89	22.70	21.75	22.70
2517	NASDAQ	FBNC	Tue, Feb 28, 2006	22.44	22.44	21.97	22.23
2516	NASDAQ	FBNC	Mon, Feb 27, 2006	22.79	22.79	22.32	22.47
2515	NASDAQ	FBNC	Fri, Feb 24, 2006	22.21	22.90	22.21	22.55
2514	NASDAQ	FBNC	Thu, Feb 23, 2006	22.22	22.66	22.01	22.40
2513	NASDAQ	FBNC	Wed, Feb 22, 2006	22.00	22.49	21.73	22.42
2512	NASDAQ	FBNC	Tue, Feb 21, 2006	22.23	22.75	21.45	21.88
2511	NASDAQ	FBNC	Fri, Feb 17, 2006	22.60	22.60	22.22	22.50
2510	NASDAQ	FBNC	Thu, Feb 16, 2006	22.08	22.45	22.05	22.45
2509	NASDAQ	FBNC	Wed, Feb 15, 2006	21.11	22.03	21.11	22.00
2508	NASDAQ	FBNC	Tue, Feb 14, 2006	20.75	21.38	20.51	21.30
2507	NASDAQ	FBNC	Mon, Feb 13, 2006	20.76	21.34	20.51	20.79
2506	NASDAQ	FBNC	Fri, Feb 10, 2006	21.22	21.25	20.85	21.20
2505	NASDAQ	FBNC	Thu, Feb 9, 2006	21.33	21.44	21.09	21.09
2504	NASDAQ	FBNC	Wed, Feb 8, 2006	21.39	21.50	21.07	21.15
2503	NASDAQ	FBNC	Tue, Feb 7, 2006	21.59	21.73	21.28	21.40
2502	NASDAQ	FBNC	Mon, Feb 6, 2006	21.69	21.72	21.36	21.60
2501	NASDAQ	FBNC	Fri, Feb 3, 2006	21.92	21.92	21.62	21.90
2500	NASDAQ	FBNC	Thu, Feb 2, 2006	22.25	22.30	21.99	22.14
2499	NASDAQ	FBNC	Wed, Feb 1, 2006	22.15	22.75	22.15	22.52
2498	NASDAQ	FBNC	Tue, Jan 31, 2006	22.25	23.11	22.22	22.49
2497	NASDAQ	FBNC	Mon, Jan 30, 2006	23.04	23.09	22.09	22.57
2496	NASDAQ	FBNC	Fri, Jan 27, 2006	23.11	23.90	23.04	23.44
2495	NASDAQ	FBNC	Thu, Jan 26, 2006	22.50	23.51	22.49	23.40
2494	NASDAQ	FBNC	Wed, Jan 25, 2006	22.68	22.75	22.14	22.61
2493	NASDAQ	FBNC	Tue, Jan 24, 2006	21.66	22.50	21.59	22.50
2492	NASDAQ	FBNC	Mon, Jan 23, 2006	21.00	21.69	20.92	21.50
2491	NASDAQ	FBNC	Fri, Jan 20, 2006	21.00	21.39	20.85	20.92
2490	NASDAQ	FBNC	Thu, Jan 19, 2006	20.99	21.00	20.68	21.00
2489	NASDAQ	FBNC	Wed, Jan 18, 2006	20.50	20.99	20.36	20.73
2488	NASDAQ	FBNC	Tue, Jan 17, 2006	21.48	21.49	20.65	20.82
2487	NASDAQ	FBNC	Fri, Jan 13, 2006	21.39	21.46	21.06	21.37
2486	NASDAQ	FBNC	Thu, Jan 12, 2006	21.31	21.50	21.20	21.25
2485	NASDAQ	FBNC	Wed, Jan 11, 2006	21.75	21.80	21.21	21.62
2484	NASDAQ	FBNC	Tue, Jan 10, 2006	20.75	21.78	20.75	21.77
2483	NASDAQ	FBNC	Mon, Jan 9, 2006	20.78	21.24	20.68	20.92
2482	NASDAQ	FBNC	Fri, Jan 6, 2006	20.91	20.96	20.22	20.62
2481	NASDAQ	FBNC	Thu, Jan 5, 2006	20.49	20.71	20.33	20.67
2480	NASDAQ	FBNC	Wed, Jan 4, 2006	20.49	20.70	20.18	20.50
2479	NASDAQ	FBNC	Tue, Jan 3, 2006	20.40	20.77	20.00	20.69
2478	NASDAQ	FBNC	Fri, Dec 30, 2005	20.61	20.89	20.06	20.16
2477	NASDAQ	FBNC	Thu, Dec 29, 2005	21.00	21.25	20.76	20.82
2476	NASDAQ	FBNC	Wed, Dec 28, 2005	20.15	21.07	20.15	21.00
2475	NASDAQ	FBNC	Tue, Dec 27, 2005	20.32	20.49	20.25	20.35
2474	NASDAQ	FBNC	Fri, Dec 23, 2005	20.60	20.60	20.26	20.40
2473	NASDAQ	FBNC	Thu, Dec 22, 2005	20.80	20.80	20.04	20.45
2472	NASDAQ	FBNC	Wed, Dec 21, 2005	20.63	20.65	20.40	20.50
2471	NASDAQ	FBNC	Tue, Dec 20, 2005	20.69	20.69	20.40	20.43
2470	NASDAQ	FBNC	Mon, Dec 19, 2005	20.72	21.01	20.35	20.71
2469	NASDAQ	FBNC	Fri, Dec 16, 2005	21.00	21.20	20.84	21.06
2468	NASDAQ	FBNC	Thu, Dec 15, 2005	21.64	21.64	20.71	21.11
2467	NASDAQ	FBNC	Wed, Dec 14, 2005	21.67	21.92	21.35	21.83
2466	NASDAQ	FBNC	Tue, Dec 13, 2005	21.42	21.69	21.23	21.40
2465	NASDAQ	FBNC	Mon, Dec 12, 2005	22.00	22.00	21.36	21.70
2464	NASDAQ	FBNC	Fri, Dec 9, 2005	21.19	21.91	21.19	21.91
2463	NASDAQ	FBNC	Thu, Dec 8, 2005	21.62	21.95	21.09	21.19
2462	NASDAQ	FBNC	Wed, Dec 7, 2005	21.80	21.95	21.64	21.68
2461	NASDAQ	FBNC	Tue, Dec 6, 2005	22.08	22.25	21.90	22.04
2460	NASDAQ	FBNC	Mon, Dec 5, 2005	22.49	22.49	21.94	22.09
2459	NASDAQ	FBNC	Fri, Dec 2, 2005	22.51	22.51	21.75	22.26
2458	NASDAQ	FBNC	Thu, Dec 1, 2005	22.36	22.50	22.08	22.33
2457	NASDAQ	FBNC	Wed, Nov 30, 2005	21.59	22.05	21.59	22.03
2456	NASDAQ	FBNC	Tue, Nov 29, 2005	21.86	21.86	21.37	21.59
2455	NASDAQ	FBNC	Mon, Nov 28, 2005	22.57	22.69	21.26	21.65
2454	NASDAQ	FBNC	Fri, Nov 25, 2005	22.66	22.89	22.51	22.78
2453	NASDAQ	FBNC	Wed, Nov 23, 2005	22.31	22.74	22.28	22.49
2452	NASDAQ	FBNC	Tue, Nov 22, 2005	22.02	22.50	21.95	22.50
2451	NASDAQ	FBNC	Mon, Nov 21, 2005	22.00	22.48	21.72	22.43
2450	NASDAQ	FBNC	Fri, Nov 18, 2005	22.21	22.21	21.80	22.00
2449	NASDAQ	FBNC	Thu, Nov 17, 2005	21.03	21.85	21.03	21.85
2448	NASDAQ	FBNC	Wed, Nov 16, 2005	21.60	21.74	20.79	20.79
2447	NASDAQ	FBNC	Tue, Nov 15, 2005	21.84	21.98	21.67	21.75
2446	NASDAQ	FBNC	Mon, Nov 14, 2005	21.66	21.85	21.66	21.85
2445	NASDAQ	FBNC	Fri, Nov 11, 2005	21.93	22.25	21.61	22.11
2444	NASDAQ	FBNC	Thu, Nov 10, 2005	21.47	22.05	21.28	22.05
2443	NASDAQ	FBNC	Wed, Nov 9, 2005	21.48	22.00	21.35	21.70
2442	NASDAQ	FBNC	Tue, Nov 8, 2005	21.34	21.60	21.34	21.40
2441	NASDAQ	FBNC	Mon, Nov 7, 2005	21.62	21.86	21.50	21.60
2440	NASDAQ	FBNC	Fri, Nov 4, 2005	21.37	21.58	21.16	21.50
2439	NASDAQ	FBNC	Thu, Nov 3, 2005	21.46	21.76	21.46	21.60
2438	NASDAQ	FBNC	Wed, Nov 2, 2005	21.00	21.50	20.92	21.42
2437	NASDAQ	FBNC	Tue, Nov 1, 2005	21.00	21.25	20.65	20.91
2436	NASDAQ	FBNC	Mon, Oct 31, 2005	20.52	21.23	20.43	21.01
2435	NASDAQ	FBNC	Fri, Oct 28, 2005	19.73	20.25	19.70	20.25
2434	NASDAQ	FBNC	Thu, Oct 27, 2005	20.15	20.53	19.59	19.59
2433	NASDAQ	FBNC	Wed, Oct 26, 2005	20.42	20.80	20.19	20.24
2432	NASDAQ	FBNC	Tue, Oct 25, 2005	21.27	21.48	20.10	20.37
2431	NASDAQ	FBNC	Mon, Oct 24, 2005	20.25	21.00	20.12	21.00
2430	NASDAQ	FBNC	Fri, Oct 21, 2005	19.66	20.35	19.66	20.20
2429	NASDAQ	FBNC	Thu, Oct 20, 2005	20.81	20.81	19.68	19.90
2428	NASDAQ	FBNC	Wed, Oct 19, 2005	19.49	20.64	19.33	20.62
2427	NASDAQ	FBNC	Tue, Oct 18, 2005	19.97	19.97	19.34	19.63
2426	NASDAQ	FBNC	Mon, Oct 17, 2005	20.25	20.25	19.80	19.96
2425	NASDAQ	FBNC	Fri, Oct 14, 2005	19.53	19.95	19.35	19.83
2424	NASDAQ	FBNC	Thu, Oct 13, 2005	19.37	19.64	19.37	19.61
2423	NASDAQ	FBNC	Wed, Oct 12, 2005	19.32	19.64	19.32	19.53
2422	NASDAQ	FBNC	Tue, Oct 11, 2005	19.52	19.69	19.32	19.39
2421	NASDAQ	FBNC	Mon, Oct 10, 2005	19.77	19.77	19.36	19.42
2420	NASDAQ	FBNC	Fri, Oct 7, 2005	19.50	19.93	19.50	19.74
2419	NASDAQ	FBNC	Thu, Oct 6, 2005	19.78	19.78	19.49	19.50
2418	NASDAQ	FBNC	Wed, Oct 5, 2005	19.96	19.96	19.50	19.51
2417	NASDAQ	FBNC	Tue, Oct 4, 2005	20.44	20.55	19.88	20.14
2416	NASDAQ	FBNC	Mon, Oct 3, 2005	20.05	20.46	20.05	20.25
2415	NASDAQ	FBNC	Fri, Sep 30, 2005	19.85	20.04	19.85	20.04
2414	NASDAQ	FBNC	Thu, Sep 29, 2005	20.00	20.24	19.90	20.24
2413	NASDAQ	FBNC	Wed, Sep 28, 2005	20.25	20.41	19.66	19.86
2412	NASDAQ	FBNC	Tue, Sep 27, 2005	20.19	20.41	20.00	20.15
2411	NASDAQ	FBNC	Mon, Sep 26, 2005	20.32	20.42	20.00	20.11
2410	NASDAQ	FBNC	Fri, Sep 23, 2005	20.00	20.42	19.99	20.23
2409	NASDAQ	FBNC	Thu, Sep 22, 2005	20.12	20.23	19.99	20.08
2408	NASDAQ	FBNC	Wed, Sep 21, 2005	20.02	20.28	20.01	20.13
2407	NASDAQ	FBNC	Tue, Sep 20, 2005	20.23	20.30	20.02	20.21
2406	NASDAQ	FBNC	Mon, Sep 19, 2005	20.33	20.58	20.01	20.29
2405	NASDAQ	FBNC	Fri, Sep 16, 2005	20.33	20.48	20.01	20.33
2404	NASDAQ	FBNC	Thu, Sep 15, 2005	20.32	20.32	20.00	20.15
2403	NASDAQ	FBNC	Wed, Sep 14, 2005	20.82	20.85	20.15	20.21
2402	NASDAQ	FBNC	Tue, Sep 13, 2005	20.64	20.81	20.23	20.56
2401	NASDAQ	FBNC	Mon, Sep 12, 2005	20.22	21.13	20.15	20.66
2400	NASDAQ	FBNC	Fri, Sep 9, 2005	20.29	20.47	20.21	20.38
2399	NASDAQ	FBNC	Thu, Sep 8, 2005	20.60	20.60	20.10	20.26
2398	NASDAQ	FBNC	Wed, Sep 7, 2005	20.56	20.85	20.50	20.76
2397	NASDAQ	FBNC	Tue, Sep 6, 2005	20.63	20.83	20.48	20.75
2396	NASDAQ	FBNC	Fri, Sep 2, 2005	20.91	21.16	20.62	20.77
2395	NASDAQ	FBNC	Thu, Sep 1, 2005	20.77	21.27	20.21	21.16
2394	NASDAQ	FBNC	Wed, Aug 31, 2005	20.90	21.00	20.72	21.00
2393	NASDAQ	FBNC	Tue, Aug 30, 2005	20.22	20.59	20.04	20.53
2392	NASDAQ	FBNC	Mon, Aug 29, 2005	20.02	20.64	20.00	20.64
2391	NASDAQ	FBNC	Fri, Aug 26, 2005	20.35	20.49	20.11	20.25
2390	NASDAQ	FBNC	Thu, Aug 25, 2005	20.40	20.40	20.27	20.29
2389	NASDAQ	FBNC	Wed, Aug 24, 2005	20.26	20.54	20.25	20.27
2388	NASDAQ	FBNC	Tue, Aug 23, 2005	20.45	20.47	20.25	20.33
2387	NASDAQ	FBNC	Mon, Aug 22, 2005	20.44	20.45	20.25	20.45
2386	NASDAQ	FBNC	Fri, Aug 19, 2005	20.34	20.61	20.23	20.39
2385	NASDAQ	FBNC	Thu, Aug 18, 2005	20.41	20.48	20.18	20.45
2384	NASDAQ	FBNC	Wed, Aug 17, 2005	20.50	20.80	20.35	20.46
2383	NASDAQ	FBNC	Tue, Aug 16, 2005	20.64	20.82	20.38	20.50
2382	NASDAQ	FBNC	Mon, Aug 15, 2005	20.25	20.82	20.25	20.78
2381	NASDAQ	FBNC	Fri, Aug 12, 2005	20.59	20.59	20.22	20.44
2380	NASDAQ	FBNC	Thu, Aug 11, 2005	20.45	20.83	20.22	20.82
2379	NASDAQ	FBNC	Wed, Aug 10, 2005	20.32	20.61	20.00	20.19
2378	NASDAQ	FBNC	Tue, Aug 9, 2005	20.61	20.74	20.41	20.55
2377	NASDAQ	FBNC	Mon, Aug 8, 2005	20.58	20.68	20.25	20.41
2376	NASDAQ	FBNC	Fri, Aug 5, 2005	20.55	20.66	20.32	20.43
2375	NASDAQ	FBNC	Thu, Aug 4, 2005	20.97	21.32	20.55	20.75
2374	NASDAQ	FBNC	Wed, Aug 3, 2005	21.15	21.44	20.84	20.84
2373	NASDAQ	FBNC	Tue, Aug 2, 2005	21.22	21.22	20.79	21.15
2372	NASDAQ	FBNC	Mon, Aug 1, 2005	21.20	21.26	20.72	20.88
2371	NASDAQ	FBNC	Fri, Jul 29, 2005	20.97	21.28	20.71	20.97
2370	NASDAQ	FBNC	Thu, Jul 28, 2005	21.00	21.00	20.58	20.80
2369	NASDAQ	FBNC	Wed, Jul 27, 2005	21.00	21.00	20.55	21.00
2368	NASDAQ	FBNC	Tue, Jul 26, 2005	20.76	21.13	20.66	20.87
2367	NASDAQ	FBNC	Mon, Jul 25, 2005	21.38	21.49	20.61	20.75
2366	NASDAQ	FBNC	Fri, Jul 22, 2005	20.93	21.00	20.56	20.91
2365	NASDAQ	FBNC	Thu, Jul 21, 2005	21.19	21.30	20.50	20.69
2364	NASDAQ	FBNC	Wed, Jul 20, 2005	20.93	21.30	20.62	20.98
2363	NASDAQ	FBNC	Tue, Jul 19, 2005	20.50	20.95	20.50	20.70
2362	NASDAQ	FBNC	Mon, Jul 18, 2005	20.81	20.93	20.33	20.52
2361	NASDAQ	FBNC	Fri, Jul 15, 2005	20.75	21.30	20.55	20.85
2360	NASDAQ	FBNC	Thu, Jul 14, 2005	21.75	21.87	20.76	20.95
2359	NASDAQ	FBNC	Wed, Jul 13, 2005	21.71	21.83	21.19	21.52
2358	NASDAQ	FBNC	Tue, Jul 12, 2005	21.99	22.10	21.83	21.95
2357	NASDAQ	FBNC	Mon, Jul 11, 2005	21.78	22.10	21.51	22.09
2356	NASDAQ	FBNC	Fri, Jul 8, 2005	21.30	21.84	21.07	21.62
2355	NASDAQ	FBNC	Thu, Jul 7, 2005	21.50	21.50	20.75	21.31
2354	NASDAQ	FBNC	Wed, Jul 6, 2005	22.24	22.24	21.67	21.70
2353	NASDAQ	FBNC	Tue, Jul 5, 2005	21.94	22.25	21.74	22.25
2352	NASDAQ	FBNC	Fri, Jul 1, 2005	22.54	22.54	21.52	21.71
2351	NASDAQ	FBNC	Thu, Jun 30, 2005	22.83	22.83	21.84	22.13
2350	NASDAQ	FBNC	Wed, Jun 29, 2005	22.29	22.72	22.26	22.63
2349	NASDAQ	FBNC	Tue, Jun 28, 2005	21.02	22.20	20.70	22.12
2348	NASDAQ	FBNC	Mon, Jun 27, 2005	20.75	20.98	20.67	20.95
2347	NASDAQ	FBNC	Fri, Jun 24, 2005	20.85	21.43	20.75	20.89
2346	NASDAQ	FBNC	Thu, Jun 23, 2005	21.88	21.88	20.80	20.80
2345	NASDAQ	FBNC	Wed, Jun 22, 2005	21.70	21.81	20.82	21.52
2344	NASDAQ	FBNC	Tue, Jun 21, 2005	21.40	21.77	21.06	21.22
2343	NASDAQ	FBNC	Mon, Jun 20, 2005	21.88	22.01	21.14	21.14
2342	NASDAQ	FBNC	Fri, Jun 17, 2005	22.24	22.24	21.73	22.00
2341	NASDAQ	FBNC	Thu, Jun 16, 2005	21.32	22.00	21.15	22.00
2340	NASDAQ	FBNC	Wed, Jun 15, 2005	21.49	21.49	20.55	21.23
2339	NASDAQ	FBNC	Tue, Jun 14, 2005	21.21	21.41	20.50	21.19
2338	NASDAQ	FBNC	Mon, Jun 13, 2005	21.88	21.88	20.98	21.37
2337	NASDAQ	FBNC	Fri, Jun 10, 2005	21.52	21.73	21.31	21.45
2336	NASDAQ	FBNC	Thu, Jun 9, 2005	21.61	22.49	21.61	21.99
2335	NASDAQ	FBNC	Wed, Jun 8, 2005	22.16	22.69	21.82	21.94
2334	NASDAQ	FBNC	Tue, Jun 7, 2005	21.77	22.83	21.77	22.14
2333	NASDAQ	FBNC	Mon, Jun 6, 2005	21.88	22.04	21.86	21.93
2332	NASDAQ	FBNC	Fri, Jun 3, 2005	22.27	22.28	21.54	21.90
2331	NASDAQ	FBNC	Thu, Jun 2, 2005	20.90	22.83	20.90	22.14
2330	NASDAQ	FBNC	Wed, Jun 1, 2005	20.90	21.36	20.90	21.35
2329	NASDAQ	FBNC	Tue, May 31, 2005	21.63	21.67	20.90	20.90
2328	NASDAQ	FBNC	Fri, May 27, 2005	21.22	21.29	21.11	21.29
2327	NASDAQ	FBNC	Thu, May 26, 2005	21.42	21.43	20.81	21.35
2326	NASDAQ	FBNC	Wed, May 25, 2005	21.95	22.03	21.15	21.48
2325	NASDAQ	FBNC	Tue, May 24, 2005	22.10	22.54	22.03	22.44
2324	NASDAQ	FBNC	Mon, May 23, 2005	22.50	22.78	22.33	22.36
2323	NASDAQ	FBNC	Fri, May 20, 2005	22.29	22.82	22.29	22.81
2322	NASDAQ	FBNC	Thu, May 19, 2005	22.69	22.89	22.61	22.64
2321	NASDAQ	FBNC	Wed, May 18, 2005	21.99	22.94	21.99	22.72
2320	NASDAQ	FBNC	Tue, May 17, 2005	21.57	22.00	21.54	21.86
2319	NASDAQ	FBNC	Mon, May 16, 2005	20.81	21.92	20.81	21.39
2318	NASDAQ	FBNC	Fri, May 13, 2005	21.39	21.61	20.38	21.54
2317	NASDAQ	FBNC	Thu, May 12, 2005	22.25	22.25	20.75	20.87
2316	NASDAQ	FBNC	Wed, May 11, 2005	21.60	22.02	21.28	22.02
2315	NASDAQ	FBNC	Tue, May 10, 2005	21.61	22.23	21.26	21.69
2314	NASDAQ	FBNC	Mon, May 9, 2005	21.44	22.15	21.42	22.15
2313	NASDAQ	FBNC	Fri, May 6, 2005	21.00	21.55	21.00	21.25
2312	NASDAQ	FBNC	Thu, May 5, 2005	21.29	21.29	20.81	21.00
2311	NASDAQ	FBNC	Wed, May 4, 2005	20.78	21.46	20.68	21.29
2310	NASDAQ	FBNC	Tue, May 3, 2005	20.42	20.90	20.29	20.46
2309	NASDAQ	FBNC	Mon, May 2, 2005	20.55	21.20	20.18	20.87
2308	NASDAQ	FBNC	Fri, Apr 29, 2005	20.32	20.65	19.62	20.26
2307	NASDAQ	FBNC	Thu, Apr 28, 2005	20.25	20.46	20.02	20.07
2306	NASDAQ	FBNC	Wed, Apr 27, 2005	20.05	20.50	20.05	20.44
2305	NASDAQ	FBNC	Tue, Apr 26, 2005	21.05	21.05	20.28	20.28
2304	NASDAQ	FBNC	Mon, Apr 25, 2005	20.75	21.17	20.50	20.77
2303	NASDAQ	FBNC	Fri, Apr 22, 2005	21.14	21.80	20.03	20.30
2302	NASDAQ	FBNC	Thu, Apr 21, 2005	20.49	20.91	20.26	20.88
2301	NASDAQ	FBNC	Wed, Apr 20, 2005	21.43	21.88	20.00	20.04
2300	NASDAQ	FBNC	Tue, Apr 19, 2005	20.86	21.25	20.64	21.17
2299	NASDAQ	FBNC	Mon, Apr 18, 2005	19.95	20.57	19.95	20.56
2298	NASDAQ	FBNC	Fri, Apr 15, 2005	20.45	21.13	19.69	19.93
2297	NASDAQ	FBNC	Thu, Apr 14, 2005	20.81	20.96	20.31	20.31
2296	NASDAQ	FBNC	Wed, Apr 13, 2005	21.20	21.34	20.33	20.38
2295	NASDAQ	FBNC	Tue, Apr 12, 2005	20.62	21.17	20.29	20.91
2294	NASDAQ	FBNC	Mon, Apr 11, 2005	21.37	21.78	20.49	20.60
2293	NASDAQ	FBNC	Fri, Apr 8, 2005	22.57	22.70	21.54	21.55
2292	NASDAQ	FBNC	Thu, Apr 7, 2005	22.37	22.88	22.05	22.88
2291	NASDAQ	FBNC	Wed, Apr 6, 2005	22.47	23.16	21.80	22.45
2290	NASDAQ	FBNC	Tue, Apr 5, 2005	22.25	22.84	21.45	22.26
2289	NASDAQ	FBNC	Mon, Apr 4, 2005	21.28	21.96	21.18	21.90
2288	NASDAQ	FBNC	Fri, Apr 1, 2005	22.73	22.87	21.10	21.37
2287	NASDAQ	FBNC	Thu, Mar 31, 2005	22.62	23.44	22.07	22.64
2286	NASDAQ	FBNC	Wed, Mar 30, 2005	21.86	22.87	21.86	22.75
2285	NASDAQ	FBNC	Tue, Mar 29, 2005	22.00	22.44	21.43	21.93
2284	NASDAQ	FBNC	Mon, Mar 28, 2005	22.44	23.28	21.97	22.11
2283	NASDAQ	FBNC	Thu, Mar 24, 2005	22.57	23.10	22.41	22.69
2282	NASDAQ	FBNC	Wed, Mar 23, 2005	23.00	23.22	21.86	22.24
2281	NASDAQ	FBNC	Tue, Mar 22, 2005	23.49	23.80	23.00	23.19
2280	NASDAQ	FBNC	Mon, Mar 21, 2005	23.50	23.50	23.10	23.12
2279	NASDAQ	FBNC	Fri, Mar 18, 2005	23.37	23.86	22.88	23.33
2278	NASDAQ	FBNC	Thu, Mar 17, 2005	23.60	23.89	23.02	23.32
2277	NASDAQ	FBNC	Wed, Mar 16, 2005	23.10	23.54	23.10	23.15
2276	NASDAQ	FBNC	Tue, Mar 15, 2005	23.90	24.20	23.12	23.25
2275	NASDAQ	FBNC	Mon, Mar 14, 2005	24.00	24.00	23.50	23.62
2274	NASDAQ	FBNC	Fri, Mar 11, 2005	24.12	24.12	23.11	23.41
2273	NASDAQ	FBNC	Thu, Mar 10, 2005	24.20	24.20	23.32	23.61
2272	NASDAQ	FBNC	Wed, Mar 9, 2005	24.04	24.59	23.93	23.93
2271	NASDAQ	FBNC	Tue, Mar 8, 2005	24.94	24.94	23.93	24.20
2270	NASDAQ	FBNC	Mon, Mar 7, 2005	24.99	25.17	24.75	24.75
2269	NASDAQ	FBNC	Fri, Mar 4, 2005	24.94	24.94	24.54	24.80
2268	NASDAQ	FBNC	Thu, Mar 3, 2005	25.02	25.02	24.15	24.31
2267	NASDAQ	FBNC	Wed, Mar 2, 2005	25.09	25.09	24.52	24.74
2266	NASDAQ	FBNC	Tue, Mar 1, 2005	25.29	25.35	24.60	25.09
2265	NASDAQ	FBNC	Mon, Feb 28, 2005	25.31	25.36	24.63	24.93
2264	NASDAQ	FBNC	Fri, Feb 25, 2005	24.89	25.65	24.29	25.51
2263	NASDAQ	FBNC	Thu, Feb 24, 2005	23.48	24.75	23.48	24.75
2262	NASDAQ	FBNC	Wed, Feb 23, 2005	24.50	24.50	23.64	24.14
2261	NASDAQ	FBNC	Tue, Feb 22, 2005	24.76	24.76	23.55	24.00
2260	NASDAQ	FBNC	Fri, Feb 18, 2005	24.34	24.61	23.55	24.28
2259	NASDAQ	FBNC	Thu, Feb 17, 2005	24.89	24.89	23.30	23.75
2258	NASDAQ	FBNC	Wed, Feb 16, 2005	23.62	25.00	23.62	24.68
2257	NASDAQ	FBNC	Tue, Feb 15, 2005	24.89	24.89	24.00	24.14
2256	NASDAQ	FBNC	Mon, Feb 14, 2005	24.88	24.89	24.25	24.89
2255	NASDAQ	FBNC	Fri, Feb 11, 2005	23.78	24.79	23.06	24.69
2254	NASDAQ	FBNC	Thu, Feb 10, 2005	23.25	24.51	23.01	24.10
2253	NASDAQ	FBNC	Wed, Feb 9, 2005	24.93	24.95	23.04	23.21
2252	NASDAQ	FBNC	Tue, Feb 8, 2005	24.85	25.03	24.85	24.87
2251	NASDAQ	FBNC	Mon, Feb 7, 2005	25.32	25.33	24.87	24.90
2250	NASDAQ	FBNC	Fri, Feb 4, 2005	25.16	25.30	24.64	25.00
2249	NASDAQ	FBNC	Thu, Feb 3, 2005	24.80	25.42	24.80	25.05
2248	NASDAQ	FBNC	Wed, Feb 2, 2005	25.25	25.51	24.85	25.16
2247	NASDAQ	FBNC	Tue, Feb 1, 2005	25.90	25.90	25.15	25.35
2246	NASDAQ	FBNC	Mon, Jan 31, 2005	25.86	26.12	25.42	25.90
2245	NASDAQ	FBNC	Fri, Jan 28, 2005	25.64	25.99	24.82	25.23
2244	NASDAQ	FBNC	Thu, Jan 27, 2005	24.80	25.86	24.79	25.65
2243	NASDAQ	FBNC	Wed, Jan 26, 2005	24.29	25.12	24.00	24.89
2242	NASDAQ	FBNC	Tue, Jan 25, 2005	25.15	25.44	24.04	24.10
2241	NASDAQ	FBNC	Mon, Jan 24, 2005	24.77	24.90	24.13	24.83
2240	NASDAQ	FBNC	Fri, Jan 21, 2005	24.54	25.69	23.74	24.32
2239	NASDAQ	FBNC	Thu, Jan 20, 2005	24.87	24.87	23.72	24.18
2238	NASDAQ	FBNC	Wed, Jan 19, 2005	25.86	25.86	24.31	24.44
2237	NASDAQ	FBNC	Tue, Jan 18, 2005	25.13	26.28	25.13	25.81
2236	NASDAQ	FBNC	Fri, Jan 14, 2005	25.93	25.97	25.28	25.40
2235	NASDAQ	FBNC	Thu, Jan 13, 2005	24.69	25.90	22.91	25.59
2234	NASDAQ	FBNC	Wed, Jan 12, 2005	25.25	25.35	24.01	24.20
2233	NASDAQ	FBNC	Tue, Jan 11, 2005	25.51	25.59	25.00	25.26
2232	NASDAQ	FBNC	Mon, Jan 10, 2005	25.81	26.23	25.52	25.58
2231	NASDAQ	FBNC	Fri, Jan 7, 2005	27.05	27.49	25.43	25.60
2230	NASDAQ	FBNC	Thu, Jan 6, 2005	26.40	27.35	26.07	26.83
2229	NASDAQ	FBNC	Wed, Jan 5, 2005	26.59	27.22	26.33	26.39
2228	NASDAQ	FBNC	Tue, Jan 4, 2005	27.88	27.88	26.90	26.90
2227	NASDAQ	FBNC	Mon, Jan 3, 2005	27.66	27.66	27.00	27.23
2226	NASDAQ	FBNC	Fri, Dec 31, 2004	27.71	28.22	27.13	27.17
2225	NASDAQ	FBNC	Thu, Dec 30, 2004	28.69	28.99	27.75	28.06
2224	NASDAQ	FBNC	Wed, Dec 29, 2004	28.53	28.55	28.18	28.29
2223	NASDAQ	FBNC	Tue, Dec 28, 2004	27.40	28.47	27.09	28.04
2222	NASDAQ	FBNC	Mon, Dec 27, 2004	27.04	27.34	26.55	27.29
2221	NASDAQ	FBNC	Thu, Dec 23, 2004	26.58	27.11	26.56	26.56
2220	NASDAQ	FBNC	Wed, Dec 22, 2004	26.77	27.08	26.50	26.66
2219	NASDAQ	FBNC	Tue, Dec 21, 2004	26.72	26.88	26.50	26.75
2218	NASDAQ	FBNC	Mon, Dec 20, 2004	26.77	27.04	26.71	26.71
2217	NASDAQ	FBNC	Fri, Dec 17, 2004	27.50	27.91	26.41	26.88
2216	NASDAQ	FBNC	Thu, Dec 16, 2004	28.78	28.78	27.45	27.50
2215	NASDAQ	FBNC	Wed, Dec 15, 2004	27.44	28.72	27.44	28.44
2214	NASDAQ	FBNC	Tue, Dec 14, 2004	27.97	28.45	27.84	28.45
2213	NASDAQ	FBNC	Mon, Dec 13, 2004	26.88	27.95	26.11	27.95
2212	NASDAQ	FBNC	Fri, Dec 10, 2004	26.47	26.74	25.70	26.74
2211	NASDAQ	FBNC	Thu, Dec 9, 2004	25.90	26.77	25.44	26.39
2210	NASDAQ	FBNC	Wed, Dec 8, 2004	26.97	26.97	25.89	26.47
2209	NASDAQ	FBNC	Tue, Dec 7, 2004	29.42	29.50	26.88	26.97
2208	NASDAQ	FBNC	Mon, Dec 6, 2004	28.14	28.75	28.14	28.63
2207	NASDAQ	FBNC	Fri, Dec 3, 2004	29.00	29.40	28.35	28.82
2206	NASDAQ	FBNC	Thu, Dec 2, 2004	29.29	29.52	29.20	29.21
2205	NASDAQ	FBNC	Wed, Dec 1, 2004	28.38	29.73	28.38	29.30
2204	NASDAQ	FBNC	Tue, Nov 30, 2004	28.15	28.47	28.00	28.32
2203	NASDAQ	FBNC	Mon, Nov 29, 2004	26.29	28.02	26.29	27.96
2202	NASDAQ	FBNC	Fri, Nov 26, 2004	27.48	27.48	26.84	27.10
2201	NASDAQ	FBNC	Wed, Nov 24, 2004	27.33	27.75	26.81	27.24
2200	NASDAQ	FBNC	Tue, Nov 23, 2004	25.54	26.74	25.15	26.55
2199	NASDAQ	FBNC	Mon, Nov 22, 2004	25.00	25.69	24.79	25.59
2198	NASDAQ	FBNC	Fri, Nov 19, 2004	25.62	25.75	24.70	24.70
2197	NASDAQ	FBNC	Thu, Nov 18, 2004	26.00	26.00	25.61	25.75
2196	NASDAQ	FBNC	Wed, Nov 17, 2004	26.09	26.50	25.60	25.95
2195	NASDAQ	FBNC	Tue, Nov 16, 2004	25.58	26.19	25.26	25.58
2194	NASDAQ	FBNC	Mon, Nov 15, 2004	25.25	25.25	25.07	25.21
2193	NASDAQ	FBNC	Fri, Nov 12, 2004	24.79	25.25	24.79	25.25
2192	NASDAQ	FBNC	Thu, Nov 11, 2004	25.03	25.29	24.97	25.05
2191	NASDAQ	FBNC	Wed, Nov 10, 2004	25.13	25.27	24.87	25.19
2190	NASDAQ	FBNC	Tue, Nov 9, 2004	25.31	25.41	24.87	24.87
2189	NASDAQ	FBNC	Mon, Nov 8, 2004	25.57	25.57	24.91	25.20
2188	NASDAQ	FBNC	Fri, Nov 5, 2004	25.79	25.79	25.19	25.33
2187	NASDAQ	FBNC	Thu, Nov 4, 2004	25.17	25.33	24.99	25.33
2186	NASDAQ	FBNC	Wed, Nov 3, 2004	24.96	25.14	24.96	25.00
2185	NASDAQ	FBNC	Tue, Nov 2, 2004	25.13	25.15	24.93	24.93
2184	NASDAQ	FBNC	Mon, Nov 1, 2004	25.15	25.33	25.11	25.13
2183	NASDAQ	FBNC	Fri, Oct 29, 2004	25.66	25.97	25.13	25.13
2182	NASDAQ	FBNC	Thu, Oct 28, 2004	25.73	26.00	25.37	25.46
2181	NASDAQ	FBNC	Wed, Oct 27, 2004	24.83	25.72	24.83	25.70
2180	NASDAQ	FBNC	Tue, Oct 26, 2004	24.50	24.83	24.11	24.67
2179	NASDAQ	FBNC	Mon, Oct 25, 2004	24.05	24.49	23.37	24.49
2178	NASDAQ	FBNC	Fri, Oct 22, 2004	24.16	24.16	23.69	23.69
2177	NASDAQ	FBNC	Thu, Oct 21, 2004	23.47	24.00	23.42	24.00
2176	NASDAQ	FBNC	Wed, Oct 20, 2004	23.62	23.83	23.38	23.83
2175	NASDAQ	FBNC	Tue, Oct 19, 2004	23.83	23.83	23.50	23.50
2174	NASDAQ	FBNC	Mon, Oct 18, 2004	23.27	23.79	23.27	23.79
2173	NASDAQ	FBNC	Fri, Oct 15, 2004	23.14	23.67	23.14	23.67
2172	NASDAQ	FBNC	Thu, Oct 14, 2004	23.61	23.80	23.37	23.37
2171	NASDAQ	FBNC	Wed, Oct 13, 2004	23.67	23.75	23.31	23.47
2170	NASDAQ	FBNC	Tue, Oct 12, 2004	23.27	23.79	23.27	23.65
2169	NASDAQ	FBNC	Mon, Oct 11, 2004	23.60	23.81	23.59	23.61
2168	NASDAQ	FBNC	Fri, Oct 8, 2004	23.34	23.65	23.21	23.32
2167	NASDAQ	FBNC	Thu, Oct 7, 2004	23.63	23.73	23.13	23.65
2166	NASDAQ	FBNC	Wed, Oct 6, 2004	23.00	23.65	22.91	23.65
2165	NASDAQ	FBNC	Tue, Oct 5, 2004	22.67	23.00	22.67	22.99
2164	NASDAQ	FBNC	Mon, Oct 4, 2004	22.95	23.00	22.71	23.00
2163	NASDAQ	FBNC	Fri, Oct 1, 2004	22.48	22.90	22.33	22.52
2162	NASDAQ	FBNC	Thu, Sep 30, 2004	22.03	22.57	21.77	22.48
2161	NASDAQ	FBNC	Wed, Sep 29, 2004	22.00	22.01	21.37	21.42
2160	NASDAQ	FBNC	Tue, Sep 28, 2004	21.18	22.00	20.57	22.00
2159	NASDAQ	FBNC	Mon, Sep 27, 2004	21.64	21.73	21.33	21.33
2158	NASDAQ	FBNC	Fri, Sep 24, 2004	21.63	22.03	21.63	21.63
2157	NASDAQ	FBNC	Thu, Sep 23, 2004	21.67	21.94	21.51	21.51
2156	NASDAQ	FBNC	Wed, Sep 22, 2004	22.33	22.33	21.53	21.71
2155	NASDAQ	FBNC	Tue, Sep 21, 2004	22.00	22.32	21.87	22.22
2154	NASDAQ	FBNC	Mon, Sep 20, 2004	22.19	22.37	21.58	21.90
2153	NASDAQ	FBNC	Fri, Sep 17, 2004	22.49	22.50	21.88	22.39
2152	NASDAQ	FBNC	Thu, Sep 16, 2004	22.51	22.63	22.07	22.40
2151	NASDAQ	FBNC	Wed, Sep 15, 2004	22.13	22.47	22.05	22.47
2150	NASDAQ	FBNC	Tue, Sep 14, 2004	22.50	22.60	22.20	22.48
2149	NASDAQ	FBNC	Mon, Sep 13, 2004	22.40	22.60	22.07	22.51
2148	NASDAQ	FBNC	Fri, Sep 10, 2004	22.47	22.63	22.19	22.63
2147	NASDAQ	FBNC	Thu, Sep 9, 2004	22.06	22.65	22.06	22.40
2146	NASDAQ	FBNC	Wed, Sep 8, 2004	21.91	22.33	21.91	22.15
2145	NASDAQ	FBNC	Tue, Sep 7, 2004	21.83	22.55	21.83	22.51
2144	NASDAQ	FBNC	Fri, Sep 3, 2004	22.33	22.50	21.92	21.96
2143	NASDAQ	FBNC	Thu, Sep 2, 2004	22.13	22.51	21.90	22.38
2142	NASDAQ	FBNC	Wed, Sep 1, 2004	21.83	22.49	21.69	21.69
2141	NASDAQ	FBNC	Tue, Aug 31, 2004	21.97	21.97	21.65	21.65
2140	NASDAQ	FBNC	Mon, Aug 30, 2004	21.67	21.97	21.67	21.72
2139	NASDAQ	FBNC	Fri, Aug 27, 2004	21.99	21.99	21.70	21.96
2138	NASDAQ	FBNC	Thu, Aug 26, 2004	21.61	21.96	20.94	21.67
2137	NASDAQ	FBNC	Wed, Aug 25, 2004	21.89	21.89	21.47	21.86
2136	NASDAQ	FBNC	Tue, Aug 24, 2004	21.65	21.92	21.49	21.59
2135	NASDAQ	FBNC	Mon, Aug 23, 2004	21.33	21.76	21.33	21.47
2134	NASDAQ	FBNC	Fri, Aug 20, 2004	20.95	21.67	20.85	21.65
2133	NASDAQ	FBNC	Thu, Aug 19, 2004	21.17	21.17	20.63	20.80
2132	NASDAQ	FBNC	Wed, Aug 18, 2004	20.09	21.07	19.79	21.07
2131	NASDAQ	FBNC	Tue, Aug 17, 2004	20.20	20.37	19.93	20.09
2130	NASDAQ	FBNC	Mon, Aug 16, 2004	19.65	19.93	19.65	19.91
2129	NASDAQ	FBNC	Fri, Aug 13, 2004	19.66	19.67	19.34	19.35
2128	NASDAQ	FBNC	Thu, Aug 12, 2004	20.06	20.06	19.33	19.41
2127	NASDAQ	FBNC	Wed, Aug 11, 2004	19.49	19.86	19.39	19.86
2126	NASDAQ	FBNC	Tue, Aug 10, 2004	19.53	19.67	19.45	19.67
2125	NASDAQ	FBNC	Mon, Aug 9, 2004	19.35	19.74	19.25	19.27
2124	NASDAQ	FBNC	Fri, Aug 6, 2004	19.57	19.98	19.33	19.48
2123	NASDAQ	FBNC	Thu, Aug 5, 2004	19.73	19.80	19.55	19.60
2122	NASDAQ	FBNC	Wed, Aug 4, 2004	19.53	19.95	19.53	19.73
2121	NASDAQ	FBNC	Tue, Aug 3, 2004	19.51	19.85	19.51	19.54
2120	NASDAQ	FBNC	Mon, Aug 2, 2004	20.00	20.00	19.49	19.76
2119	NASDAQ	FBNC	Fri, Jul 30, 2004	20.17	20.17	19.66	19.67
2118	NASDAQ	FBNC	Thu, Jul 29, 2004	20.33	20.33	19.70	19.93
2117	NASDAQ	FBNC	Wed, Jul 28, 2004	19.37	20.00	19.33	20.00
2116	NASDAQ	FBNC	Tue, Jul 27, 2004	19.67	19.82	19.33	19.81
2115	NASDAQ	FBNC	Mon, Jul 26, 2004	19.49	19.53	19.04	19.29
2114	NASDAQ	FBNC	Fri, Jul 23, 2004	19.61	19.76	19.01	19.08
2113	NASDAQ	FBNC	Thu, Jul 22, 2004	19.87	19.89	19.01	19.13
2112	NASDAQ	FBNC	Wed, Jul 21, 2004	20.32	20.32	19.70	19.73
2111	NASDAQ	FBNC	Tue, Jul 20, 2004	20.27	20.27	19.67	20.10
2110	NASDAQ	FBNC	Mon, Jul 19, 2004	20.00	20.00	19.68	19.95
2109	NASDAQ	FBNC	Fri, Jul 16, 2004	20.24	20.63	19.95	19.95
2108	NASDAQ	FBNC	Thu, Jul 15, 2004	20.34	20.91	20.33	20.33
2107	NASDAQ	FBNC	Wed, Jul 14, 2004	20.55	20.85	20.35	20.59
2106	NASDAQ	FBNC	Tue, Jul 13, 2004	20.43	20.86	20.43	20.75
2105	NASDAQ	FBNC	Mon, Jul 12, 2004	20.50	20.50	20.20	20.22
2104	NASDAQ	FBNC	Fri, Jul 9, 2004	20.47	20.58	20.33	20.33
2103	NASDAQ	FBNC	Thu, Jul 8, 2004	21.19	21.19	20.49	20.50
2102	NASDAQ	FBNC	Wed, Jul 7, 2004	21.13	21.46	21.05	21.05
2101	NASDAQ	FBNC	Tue, Jul 6, 2004	21.58	21.64	21.45	21.53
2100	NASDAQ	FBNC	Fri, Jul 2, 2004	21.34	21.96	21.34	21.96
2099	NASDAQ	FBNC	Thu, Jul 1, 2004	22.33	22.33	21.52	21.52
2098	NASDAQ	FBNC	Wed, Jun 30, 2004	22.54	22.67	22.03	22.29
2097	NASDAQ	FBNC	Tue, Jun 29, 2004	22.16	22.53	21.91	22.32
2096	NASDAQ	FBNC	Mon, Jun 28, 2004	22.32	22.32	21.40	21.77
2095	NASDAQ	FBNC	Fri, Jun 25, 2004	21.92	22.33	21.19	21.63
2094	NASDAQ	FBNC	Thu, Jun 24, 2004	21.25	21.69	21.25	21.66
2093	NASDAQ	FBNC	Wed, Jun 23, 2004	20.77	21.33	20.77	21.13
2092	NASDAQ	FBNC	Tue, Jun 22, 2004	20.79	21.22	20.77	21.11
2091	NASDAQ	FBNC	Mon, Jun 21, 2004	21.33	21.33	20.55	21.33
2090	NASDAQ	FBNC	Fri, Jun 18, 2004	21.08	21.26	20.68	20.98
2089	NASDAQ	FBNC	Thu, Jun 17, 2004	21.39	21.39	20.55	20.91
2088	NASDAQ	FBNC	Wed, Jun 16, 2004	20.83	21.33	20.52	20.87
2087	NASDAQ	FBNC	Tue, Jun 15, 2004	20.34	20.94	20.05	20.93
2086	NASDAQ	FBNC	Mon, Jun 14, 2004	21.33	21.33	20.07	20.26
2085	NASDAQ	FBNC	Thu, Jun 10, 2004	21.50	21.59	21.37	21.43
2084	NASDAQ	FBNC	Wed, Jun 9, 2004	21.67	21.67	21.37	21.38
2083	NASDAQ	FBNC	Tue, Jun 8, 2004	21.66	21.67	21.51	21.53
2082	NASDAQ	FBNC	Mon, Jun 7, 2004	21.01	21.73	21.01	21.70
2081	NASDAQ	FBNC	Fri, Jun 4, 2004	20.99	21.75	20.70	21.22
2080	NASDAQ	FBNC	Thu, Jun 3, 2004	21.18	21.48	20.87	20.88
2079	NASDAQ	FBNC	Wed, Jun 2, 2004	20.00	21.44	20.00	21.37
2078	NASDAQ	FBNC	Tue, Jun 1, 2004	20.49	20.83	19.98	20.61
2077	NASDAQ	FBNC	Fri, May 28, 2004	20.50	21.01	20.08	20.33
2076	NASDAQ	FBNC	Thu, May 27, 2004	20.61	20.83	20.57	20.71
2075	NASDAQ	FBNC	Wed, May 26, 2004	19.98	20.61	19.88	20.61
2074	NASDAQ	FBNC	Tue, May 25, 2004	19.46	20.11	19.46	20.01
2073	NASDAQ	FBNC	Mon, May 24, 2004	19.41	19.50	18.79	19.47
2072	NASDAQ	FBNC	Fri, May 21, 2004	18.79	18.99	18.47	18.61
2071	NASDAQ	FBNC	Thu, May 20, 2004	19.07	19.35	18.81	18.81
2070	NASDAQ	FBNC	Wed, May 19, 2004	19.97	19.97	19.18	19.27
2069	NASDAQ	FBNC	Tue, May 18, 2004	19.85	19.85	19.33	19.50
2068	NASDAQ	FBNC	Mon, May 17, 2004	19.93	19.93	19.09	19.55
2067	NASDAQ	FBNC	Fri, May 14, 2004	20.03	20.11	19.50	19.67
2066	NASDAQ	FBNC	Thu, May 13, 2004	19.79	20.07	19.47	19.70
2065	NASDAQ	FBNC	Wed, May 12, 2004	19.69	19.81	19.17	19.78
2064	NASDAQ	FBNC	Tue, May 11, 2004	19.79	19.96	19.54	19.91
2063	NASDAQ	FBNC	Mon, May 10, 2004	20.35	20.35	19.52	19.80
2062	NASDAQ	FBNC	Fri, May 7, 2004	20.90	21.07	20.03	20.04
2061	NASDAQ	FBNC	Thu, May 6, 2004	20.67	21.07	20.43	20.43
2060	NASDAQ	FBNC	Wed, May 5, 2004	20.53	21.21	20.53	21.03
2059	NASDAQ	FBNC	Tue, May 4, 2004	20.51	20.87	20.34	20.53
2058	NASDAQ	FBNC	Mon, May 3, 2004	20.67	20.75	20.40	20.53
2057	NASDAQ	FBNC	Fri, Apr 30, 2004	21.13	21.13	20.43	20.43
2056	NASDAQ	FBNC	Thu, Apr 29, 2004	21.94	21.94	20.77	20.77
2055	NASDAQ	FBNC	Wed, Apr 28, 2004	21.57	21.90	21.27	21.47
2054	NASDAQ	FBNC	Tue, Apr 27, 2004	21.29	21.87	21.29	21.87
2053	NASDAQ	FBNC	Mon, Apr 26, 2004	21.67	21.67	21.29	21.33
2052	NASDAQ	FBNC	Fri, Apr 23, 2004	20.77	21.67	20.77	21.33
2051	NASDAQ	FBNC	Thu, Apr 22, 2004	21.23	21.33	21.00	21.18
2050	NASDAQ	FBNC	Wed, Apr 21, 2004	20.84	21.19	20.67	20.95
2049	NASDAQ	FBNC	Tue, Apr 20, 2004	21.41	21.67	20.92	20.92
2048	NASDAQ	FBNC	Mon, Apr 19, 2004	21.27	21.33	21.01	21.33
2047	NASDAQ	FBNC	Fri, Apr 16, 2004	21.40	21.60	21.20	21.31
2046	NASDAQ	FBNC	Thu, Apr 15, 2004	21.64	21.65	21.05	21.05
2045	NASDAQ	FBNC	Wed, Apr 14, 2004	22.39	22.39	21.14	21.14
2044	NASDAQ	FBNC	Tue, Apr 13, 2004	22.04	22.37	21.97	22.37
2043	NASDAQ	FBNC	Mon, Apr 12, 2004	22.29	22.65	22.17	22.65
2042	NASDAQ	FBNC	Thu, Apr 8, 2004	22.28	22.67	22.27	22.47
2041	NASDAQ	FBNC	Wed, Apr 7, 2004	22.53	22.54	22.39	22.40
2040	NASDAQ	FBNC	Tue, Apr 6, 2004	22.55	22.73	22.55	22.60
2039	NASDAQ	FBNC	Mon, Apr 5, 2004	22.49	22.77	22.49	22.55
2038	NASDAQ	FBNC	Fri, Apr 2, 2004	21.72	22.32	21.59	22.06
2037	NASDAQ	FBNC	Thu, Apr 1, 2004	21.00	21.70	21.00	21.70
2036	NASDAQ	FBNC	Wed, Mar 31, 2004	21.00	21.21	20.90	20.99
2035	NASDAQ	FBNC	Tue, Mar 30, 2004	21.63	21.98	20.98	21.21
2034	NASDAQ	FBNC	Mon, Mar 29, 2004	21.67	22.01	21.56	21.57
2033	NASDAQ	FBNC	Fri, Mar 26, 2004	21.50	21.81	21.50	21.65
2032	NASDAQ	FBNC	Thu, Mar 25, 2004	21.08	21.57	20.95	21.49
2031	NASDAQ	FBNC	Wed, Mar 24, 2004	20.67	21.13	20.67	21.03
2030	NASDAQ	FBNC	Tue, Mar 23, 2004	20.34	21.22	20.33	21.01
2029	NASDAQ	FBNC	Mon, Mar 22, 2004	21.27	21.27	20.60	20.70
2028	NASDAQ	FBNC	Fri, Mar 19, 2004	21.57	21.95	21.02	21.17
2027	NASDAQ	FBNC	Thu, Mar 18, 2004	20.83	22.01	20.83	21.58
2026	NASDAQ	FBNC	Wed, Mar 17, 2004	22.02	22.31	20.70	21.53
2025	NASDAQ	FBNC	Tue, Mar 16, 2004	21.67	22.15	20.99	21.72
2024	NASDAQ	FBNC	Mon, Mar 15, 2004	22.35	22.82	21.67	21.67
2023	NASDAQ	FBNC	Fri, Mar 12, 2004	22.88	22.88	21.67	22.87
2022	NASDAQ	FBNC	Thu, Mar 11, 2004	22.42	22.42	21.75	21.75
2021	NASDAQ	FBNC	Wed, Mar 10, 2004	22.47	22.80	22.13	22.23
2020	NASDAQ	FBNC	Tue, Mar 9, 2004	22.61	22.81	22.41	22.67
2019	NASDAQ	FBNC	Mon, Mar 8, 2004	22.85	23.00	22.41	22.41
2018	NASDAQ	FBNC	Fri, Mar 5, 2004	22.69	22.93	22.64	22.93
2017	NASDAQ	FBNC	Thu, Mar 4, 2004	22.69	22.99	22.67	22.97
2016	NASDAQ	FBNC	Wed, Mar 3, 2004	22.57	23.05	22.36	22.95
2015	NASDAQ	FBNC	Tue, Mar 2, 2004	22.50	23.01	22.50	22.67
2014	NASDAQ	FBNC	Mon, Mar 1, 2004	22.20	22.65	22.18	22.65
2013	NASDAQ	FBNC	Fri, Feb 27, 2004	22.17	22.67	22.17	22.26
2012	NASDAQ	FBNC	Thu, Feb 26, 2004	22.29	22.33	22.15	22.17
2011	NASDAQ	FBNC	Wed, Feb 25, 2004	22.08	22.67	22.07	22.33
2010	NASDAQ	FBNC	Tue, Feb 24, 2004	22.00	22.83	22.00	22.20
2009	NASDAQ	FBNC	Mon, Feb 23, 2004	22.01	22.59	22.00	22.59
2008	NASDAQ	FBNC	Fri, Feb 20, 2004	22.41	22.41	22.01	22.01
2007	NASDAQ	FBNC	Thu, Feb 19, 2004	22.67	22.79	22.25	22.25
2006	NASDAQ	FBNC	Wed, Feb 18, 2004	22.85	23.26	22.67	22.67
2005	NASDAQ	FBNC	Tue, Feb 17, 2004	22.65	23.14	22.37	23.14
2004	NASDAQ	FBNC	Fri, Feb 13, 2004	22.69	22.69	22.41	22.41
2003	NASDAQ	FBNC	Thu, Feb 12, 2004	23.13	23.13	22.35	22.97
2002	NASDAQ	FBNC	Wed, Feb 11, 2004	22.57	23.00	22.42	22.87
2001	NASDAQ	FBNC	Tue, Feb 10, 2004	22.41	22.83	22.20	22.83
2000	NASDAQ	FBNC	Mon, Feb 9, 2004	22.78	22.78	22.10	22.10
1999	NASDAQ	FBNC	Fri, Feb 6, 2004	22.43	22.73	22.06	22.51
1998	NASDAQ	FBNC	Thu, Feb 5, 2004	22.26	22.75	21.93	22.37
1997	NASDAQ	FBNC	Wed, Feb 4, 2004	22.60	22.65	21.85	21.89
1996	NASDAQ	FBNC	Tue, Feb 3, 2004	21.96	22.73	21.61	22.73
1995	NASDAQ	FBNC	Mon, Feb 2, 2004	22.05	22.31	21.79	21.96
1994	NASDAQ	FBNC	Fri, Jan 30, 2004	22.23	22.63	21.86	22.05
1993	NASDAQ	FBNC	Thu, Jan 29, 2004	22.08	22.61	21.75	22.22
1992	NASDAQ	FBNC	Wed, Jan 28, 2004	22.75	22.75	22.26	22.37
1991	NASDAQ	FBNC	Tue, Jan 27, 2004	22.45	22.64	22.31	22.55
1990	NASDAQ	FBNC	Mon, Jan 26, 2004	22.49	22.49	21.85	22.45
1989	NASDAQ	FBNC	Fri, Jan 23, 2004	22.50	22.50	21.69	21.69
1988	NASDAQ	FBNC	Thu, Jan 22, 2004	22.29	22.50	21.93	22.20
1987	NASDAQ	FBNC	Wed, Jan 21, 2004	22.00	22.17	21.93	22.17
1986	NASDAQ	FBNC	Tue, Jan 20, 2004	21.60	21.97	21.21	21.97
1985	NASDAQ	FBNC	Fri, Jan 16, 2004	21.33	21.53	21.04	21.53
1984	NASDAQ	FBNC	Thu, Jan 15, 2004	21.05	21.33	20.85	21.33
1983	NASDAQ	FBNC	Wed, Jan 14, 2004	21.29	21.29	21.17	21.27
1982	NASDAQ	FBNC	Tue, Jan 13, 2004	20.99	21.14	20.77	21.14
1981	NASDAQ	FBNC	Mon, Jan 12, 2004	21.29	21.29	20.70	21.07
1980	NASDAQ	FBNC	Fri, Jan 9, 2004	21.25	21.25	20.69	20.99
1979	NASDAQ	FBNC	Thu, Jan 8, 2004	20.52	21.28	20.52	21.28
1978	NASDAQ	FBNC	Wed, Jan 7, 2004	21.21	21.21	20.33	20.53
1977	NASDAQ	FBNC	Tue, Jan 6, 2004	20.83	21.32	20.75	20.98
1976	NASDAQ	FBNC	Mon, Jan 5, 2004	21.33	21.33	20.89	20.89
1975	NASDAQ	FBNC	Fri, Jan 2, 2004	20.81	21.50	20.81	20.97
1974	NASDAQ	FBNC	Wed, Dec 31, 2003	21.07	21.40	20.43	20.80
1973	NASDAQ	FBNC	Tue, Dec 30, 2003	20.21	21.03	20.21	21.03
1972	NASDAQ	FBNC	Mon, Dec 29, 2003	20.60	20.83	20.43	20.43
1971	NASDAQ	FBNC	Fri, Dec 26, 2003	20.37	20.60	20.37	20.60
1970	NASDAQ	FBNC	Wed, Dec 24, 2003	20.60	20.60	20.43	20.57
1969	NASDAQ	FBNC	Tue, Dec 23, 2003	20.60	20.60	20.12	20.56
1968	NASDAQ	FBNC	Mon, Dec 22, 2003	20.53	20.60	19.82	20.51
1967	NASDAQ	FBNC	Fri, Dec 19, 2003	20.83	20.83	20.24	20.57
1966	NASDAQ	FBNC	Thu, Dec 18, 2003	19.95	20.47	19.83	20.47
1965	NASDAQ	FBNC	Wed, Dec 17, 2003	20.03	20.03	19.75	19.84
1964	NASDAQ	FBNC	Tue, Dec 16, 2003	19.98	20.07	19.67	20.07
1963	NASDAQ	FBNC	Mon, Dec 15, 2003	20.67	20.73	19.79	19.79
1962	NASDAQ	FBNC	Fri, Dec 12, 2003	20.02	20.50	20.02	20.50
1961	NASDAQ	FBNC	Thu, Dec 11, 2003	20.32	20.46	19.83	20.20
1960	NASDAQ	FBNC	Wed, Dec 10, 2003	20.12	20.27	19.84	19.85
1959	NASDAQ	FBNC	Tue, Dec 9, 2003	19.67	20.44	19.67	20.19
1958	NASDAQ	FBNC	Mon, Dec 8, 2003	20.21	20.50	19.81	20.46
1957	NASDAQ	FBNC	Fri, Dec 5, 2003	20.59	20.66	20.00	20.00
1956	NASDAQ	FBNC	Thu, Dec 4, 2003	20.37	20.67	19.84	20.66
1955	NASDAQ	FBNC	Wed, Dec 3, 2003	21.00	21.39	20.67	20.67
1954	NASDAQ	FBNC	Tue, Dec 2, 2003	21.33	21.49	21.02	21.37
1953	NASDAQ	FBNC	Mon, Dec 1, 2003	21.23	21.33	20.67	21.14
1952	NASDAQ	FBNC	Fri, Nov 28, 2003	20.69	21.23	20.67	20.67
1951	NASDAQ	FBNC	Wed, Nov 26, 2003	21.33	21.37	20.89	21.17
1950	NASDAQ	FBNC	Tue, Nov 25, 2003	21.00	21.33	20.94	21.01
1949	NASDAQ	FBNC	Mon, Nov 24, 2003	19.83	21.30	19.83	21.00
1948	NASDAQ	FBNC	Fri, Nov 21, 2003	20.06	20.06	19.57	19.73
1947	NASDAQ	FBNC	Thu, Nov 20, 2003	19.41	20.32	19.26	19.42
1946	NASDAQ	FBNC	Wed, Nov 19, 2003	19.34	20.00	19.15	19.59
1945	NASDAQ	FBNC	Tue, Nov 18, 2003	20.23	20.32	19.37	19.37
1944	NASDAQ	FBNC	Mon, Nov 17, 2003	20.45	20.62	19.70	19.75
1943	NASDAQ	FBNC	Fri, Nov 14, 2003	20.67	20.67	20.09	20.53
1942	NASDAQ	FBNC	Thu, Nov 13, 2003	19.83	20.60	19.83	20.60
1941	NASDAQ	FBNC	Wed, Nov 12, 2003	19.74	20.01	19.71	20.01
1940	NASDAQ	FBNC	Tue, Nov 11, 2003	19.84	19.94	19.53	19.82
1939	NASDAQ	FBNC	Mon, Nov 10, 2003	19.82	20.07	19.70	19.84
1938	NASDAQ	FBNC	Fri, Nov 7, 2003	19.93	19.97	19.39	19.69
1937	NASDAQ	FBNC	Thu, Nov 6, 2003	19.95	19.95	19.78	19.93
1936	NASDAQ	FBNC	Wed, Nov 5, 2003	19.93	19.95	19.74	19.95
1935	NASDAQ	FBNC	Tue, Nov 4, 2003	19.76	19.95	19.76	19.95
1934	NASDAQ	FBNC	Mon, Nov 3, 2003	19.94	19.95	19.65	19.87
1933	NASDAQ	FBNC	Fri, Oct 31, 2003	19.20	19.95	19.13	19.93
1932	NASDAQ	FBNC	Thu, Oct 30, 2003	19.87	19.99	19.53	19.53
1931	NASDAQ	FBNC	Wed, Oct 29, 2003	19.61	20.17	19.61	19.95
1930	NASDAQ	FBNC	Tue, Oct 28, 2003	19.22	19.95	19.22	19.95
1929	NASDAQ	FBNC	Mon, Oct 27, 2003	19.16	19.33	19.02	19.21
1928	NASDAQ	FBNC	Fri, Oct 24, 2003	19.50	19.50	19.00	19.00
1927	NASDAQ	FBNC	Thu, Oct 23, 2003	19.07	19.31	19.00	19.30
1926	NASDAQ	FBNC	Wed, Oct 22, 2003	19.51	19.59	19.00	19.00
1925	NASDAQ	FBNC	Tue, Oct 21, 2003	19.77	20.02	19.35	19.50
1924	NASDAQ	FBNC	Mon, Oct 20, 2003	20.05	20.05	19.36	19.43
1923	NASDAQ	FBNC	Fri, Oct 17, 2003	19.99	19.99	19.36	19.71
1922	NASDAQ	FBNC	Thu, Oct 16, 2003	19.35	20.20	19.35	20.00
1921	NASDAQ	FBNC	Wed, Oct 15, 2003	20.00	20.00	19.60	19.79
1920	NASDAQ	FBNC	Tue, Oct 14, 2003	19.55	20.17	19.55	19.63
1919	NASDAQ	FBNC	Mon, Oct 13, 2003	19.01	19.60	19.01	19.56
1918	NASDAQ	FBNC	Fri, Oct 10, 2003	19.35	19.99	19.00	19.15
1917	NASDAQ	FBNC	Thu, Oct 9, 2003	19.83	20.17	19.35	19.43
1916	NASDAQ	FBNC	Wed, Oct 8, 2003	19.99	20.04	19.62	19.63
1915	NASDAQ	FBNC	Tue, Oct 7, 2003	19.66	20.00	19.63	19.99
1914	NASDAQ	FBNC	Mon, Oct 6, 2003	19.69	19.69	19.61	19.67
1913	NASDAQ	FBNC	Fri, Oct 3, 2003	19.59	19.67	19.57	19.67
1912	NASDAQ	FBNC	Thu, Oct 2, 2003	19.46	19.99	19.42	19.67
1911	NASDAQ	FBNC	Wed, Oct 1, 2003	19.00	19.60	18.71	19.60
1910	NASDAQ	FBNC	Tue, Sep 30, 2003	19.34	19.59	18.67	18.67
1909	NASDAQ	FBNC	Mon, Sep 29, 2003	19.55	19.60	18.93	19.60
1908	NASDAQ	FBNC	Fri, Sep 26, 2003	19.00	19.57	19.00	19.25
1907	NASDAQ	FBNC	Thu, Sep 25, 2003	19.23	19.60	19.23	19.31
1906	NASDAQ	FBNC	Wed, Sep 24, 2003	19.59	19.60	19.35	19.45
1905	NASDAQ	FBNC	Tue, Sep 23, 2003	19.69	19.71	19.44	19.44
1904	NASDAQ	FBNC	Mon, Sep 22, 2003	20.15	20.33	19.61	19.69
1903	NASDAQ	FBNC	Fri, Sep 19, 2003	19.89	20.67	19.89	20.67
1902	NASDAQ	FBNC	Thu, Sep 18, 2003	19.85	20.14	19.45	19.93
1901	NASDAQ	FBNC	Wed, Sep 17, 2003	19.62	20.00	19.40	19.87
1900	NASDAQ	FBNC	Tue, Sep 16, 2003	19.75	19.99	19.75	19.99
1899	NASDAQ	FBNC	Mon, Sep 15, 2003	19.80	19.94	19.37	19.37
1898	NASDAQ	FBNC	Fri, Sep 12, 2003	19.49	19.82	19.44	19.80
1897	NASDAQ	FBNC	Thu, Sep 11, 2003	19.59	19.65	19.53	19.65
1896	NASDAQ	FBNC	Wed, Sep 10, 2003	19.58	19.93	19.33	19.35
1895	NASDAQ	FBNC	Tue, Sep 9, 2003	19.67	19.99	19.65	19.65
1894	NASDAQ	FBNC	Mon, Sep 8, 2003	19.83	20.00	19.48	19.99
1893	NASDAQ	FBNC	Fri, Sep 5, 2003	19.42	19.83	19.42	19.47
1892	NASDAQ	FBNC	Thu, Sep 4, 2003	19.76	19.80	19.35	19.63
1891	NASDAQ	FBNC	Wed, Sep 3, 2003	19.70	19.99	19.39	19.83
1890	NASDAQ	FBNC	Tue, Sep 2, 2003	19.67	20.00	19.13	20.00
1889	NASDAQ	FBNC	Fri, Aug 29, 2003	19.70	20.00	19.40	19.40
1888	NASDAQ	FBNC	Thu, Aug 28, 2003	19.78	20.00	19.62	19.90
1887	NASDAQ	FBNC	Wed, Aug 27, 2003	19.33	19.81	19.16	19.78
1886	NASDAQ	FBNC	Tue, Aug 26, 2003	18.80	19.31	18.67	19.31
1885	NASDAQ	FBNC	Mon, Aug 25, 2003	19.17	19.17	18.83	18.91
1884	NASDAQ	FBNC	Fri, Aug 22, 2003	19.47	19.87	18.91	18.91
1883	NASDAQ	FBNC	Thu, Aug 21, 2003	19.06	20.13	19.06	19.33
1882	NASDAQ	FBNC	Wed, Aug 20, 2003	18.43	19.29	18.43	18.80
1881	NASDAQ	FBNC	Tue, Aug 19, 2003	18.06	18.83	18.00	18.80
1880	NASDAQ	FBNC	Mon, Aug 18, 2003	17.63	17.99	17.63	17.97
1879	NASDAQ	FBNC	Fri, Aug 15, 2003	17.62	17.63	17.44	17.44
1878	NASDAQ	FBNC	Thu, Aug 14, 2003	17.44	17.71	17.44	17.47
1877	NASDAQ	FBNC	Wed, Aug 13, 2003	17.37	17.47	17.17	17.47
1876	NASDAQ	FBNC	Tue, Aug 12, 2003	17.35	17.37	17.30	17.36
1875	NASDAQ	FBNC	Mon, Aug 11, 2003	17.34	17.41	17.33	17.39
1874	NASDAQ	FBNC	Fri, Aug 8, 2003	17.19	17.79	17.18	17.25
1873	NASDAQ	FBNC	Thu, Aug 7, 2003	17.17	17.58	17.13	17.18
1872	NASDAQ	FBNC	Wed, Aug 6, 2003	17.27	17.44	17.13	17.17
1871	NASDAQ	FBNC	Tue, Aug 5, 2003	17.59	17.59	17.07	17.12
1870	NASDAQ	FBNC	Mon, Aug 4, 2003	17.59	17.99	17.25	17.30
1869	NASDAQ	FBNC	Fri, Aug 1, 2003	17.69	17.72	17.57	17.67
1868	NASDAQ	FBNC	Thu, Jul 31, 2003	17.92	18.00	17.51	17.75
1867	NASDAQ	FBNC	Wed, Jul 30, 2003	17.92	18.35	17.33	17.85
1866	NASDAQ	FBNC	Tue, Jul 29, 2003	17.55	18.09	17.55	18.03
1865	NASDAQ	FBNC	Mon, Jul 28, 2003	17.50	17.50	17.27	17.49
1864	NASDAQ	FBNC	Fri, Jul 25, 2003	17.37	17.50	17.18	17.35
1863	NASDAQ	FBNC	Thu, Jul 24, 2003	16.83	17.41	16.83	16.84
1862	NASDAQ	FBNC	Wed, Jul 23, 2003	17.73	17.73	16.88	16.89
1861	NASDAQ	FBNC	Tue, Jul 22, 2003	16.93	17.60	16.77	17.33
1860	NASDAQ	FBNC	Mon, Jul 21, 2003	17.17	17.83	16.80	16.80
1859	NASDAQ	FBNC	Fri, Jul 18, 2003	17.96	17.96	17.17	17.18
1858	NASDAQ	FBNC	Thu, Jul 17, 2003	17.95	17.96	17.41	17.54
1857	NASDAQ	FBNC	Wed, Jul 16, 2003	17.76	18.00	17.76	17.99
1856	NASDAQ	FBNC	Tue, Jul 15, 2003	17.75	17.99	17.57	17.99
1855	NASDAQ	FBNC	Mon, Jul 14, 2003	18.33	18.41	17.57	17.91
1854	NASDAQ	FBNC	Fri, Jul 11, 2003	18.13	18.35	17.99	18.33
1853	NASDAQ	FBNC	Thu, Jul 10, 2003	18.11	18.12	17.49	17.50
1852	NASDAQ	FBNC	Wed, Jul 9, 2003	17.93	18.10	17.77	17.77
1851	NASDAQ	FBNC	Tue, Jul 8, 2003	17.94	17.94	17.79	17.86
1850	NASDAQ	FBNC	Mon, Jul 7, 2003	17.77	18.00	17.77	17.93
1849	NASDAQ	FBNC	Thu, Jul 3, 2003	17.83	17.89	17.75	17.80
1848	NASDAQ	FBNC	Wed, Jul 2, 2003	17.94	17.94	17.69	17.83
1847	NASDAQ	FBNC	Tue, Jul 1, 2003	17.08	17.80	17.08	17.70
1846	NASDAQ	FBNC	Mon, Jun 30, 2003	17.70	17.70	17.19	17.27
1845	NASDAQ	FBNC	Fri, Jun 27, 2003	17.80	17.80	17.55	17.69
1844	NASDAQ	FBNC	Thu, Jun 26, 2003	17.98	17.98	17.57	17.71
1843	NASDAQ	FBNC	Wed, Jun 25, 2003	17.83	17.97	17.61	17.70
1842	NASDAQ	FBNC	Tue, Jun 24, 2003	17.23	17.92	17.17	17.82
1841	NASDAQ	FBNC	Mon, Jun 23, 2003	17.28	17.65	17.17	17.24
1840	NASDAQ	FBNC	Fri, Jun 20, 2003	17.42	17.49	17.27	17.28
1839	NASDAQ	FBNC	Thu, Jun 19, 2003	17.33	17.58	17.27	17.28
1838	NASDAQ	FBNC	Wed, Jun 18, 2003	17.30	17.35	17.27	17.27
1837	NASDAQ	FBNC	Tue, Jun 17, 2003	17.33	17.40	17.21	17.27
1836	NASDAQ	FBNC	Mon, Jun 16, 2003	17.19	17.49	17.17	17.45
1835	NASDAQ	FBNC	Fri, Jun 13, 2003	17.77	17.77	17.20	17.23
1834	NASDAQ	FBNC	Thu, Jun 12, 2003	17.87	17.87	17.65	17.69
1833	NASDAQ	FBNC	Wed, Jun 11, 2003	17.51	17.81	17.33	17.67
1832	NASDAQ	FBNC	Tue, Jun 10, 2003	17.55	17.77	17.35	17.52
1831	NASDAQ	FBNC	Mon, Jun 9, 2003	17.63	17.79	17.34	17.34
1830	NASDAQ	FBNC	Fri, Jun 6, 2003	17.11	17.80	17.11	17.69
1829	NASDAQ	FBNC	Thu, Jun 5, 2003	17.87	17.87	17.60	17.60
1828	NASDAQ	FBNC	Wed, Jun 4, 2003	17.39	17.97	17.29	17.92
1827	NASDAQ	FBNC	Tue, Jun 3, 2003	17.33	17.40	17.30	17.33
1826	NASDAQ	FBNC	Mon, Jun 2, 2003	17.27	17.33	17.25	17.28
1825	NASDAQ	FBNC	Fri, May 30, 2003	17.33	17.40	17.07	17.30
1824	NASDAQ	FBNC	Thu, May 29, 2003	17.31	17.49	17.24	17.33
1823	NASDAQ	FBNC	Wed, May 28, 2003	17.11	17.40	17.00	17.31
1822	NASDAQ	FBNC	Tue, May 27, 2003	17.05	17.25	16.71	17.23
1821	NASDAQ	FBNC	Fri, May 23, 2003	17.33	17.33	17.05	17.13
1820	NASDAQ	FBNC	Thu, May 22, 2003	17.64	17.64	17.01	17.15
1819	NASDAQ	FBNC	Wed, May 21, 2003	17.77	17.99	16.97	17.15
1818	NASDAQ	FBNC	Tue, May 20, 2003	17.39	17.79	17.37	17.79
1817	NASDAQ	FBNC	Mon, May 19, 2003	17.67	17.75	17.23	17.51
1816	NASDAQ	FBNC	Fri, May 16, 2003	17.14	17.56	17.14	17.39
1815	NASDAQ	FBNC	Thu, May 15, 2003	17.16	17.33	17.03	17.33
1814	NASDAQ	FBNC	Wed, May 14, 2003	17.19	17.24	16.97	17.11
1813	NASDAQ	FBNC	Tue, May 13, 2003	17.17	17.23	17.05	17.08
1812	NASDAQ	FBNC	Mon, May 12, 2003	17.18	17.29	16.95	17.17
1811	NASDAQ	FBNC	Fri, May 9, 2003	17.23	17.28	17.17	17.18
1810	NASDAQ	FBNC	Thu, May 8, 2003	16.93	17.23	16.93	17.23
1809	NASDAQ	FBNC	Wed, May 7, 2003	17.00	17.31	17.00	17.20
1808	NASDAQ	FBNC	Tue, May 6, 2003	17.27	17.27	17.17	17.19
1807	NASDAQ	FBNC	Mon, May 5, 2003	17.17	17.33	17.15	17.21
1806	NASDAQ	FBNC	Fri, May 2, 2003	17.27	17.45	17.07	17.07
1805	NASDAQ	FBNC	Thu, May 1, 2003	17.13	17.29	17.03	17.21
1804	NASDAQ	FBNC	Wed, Apr 30, 2003	17.23	17.40	17.17	17.20
1803	NASDAQ	FBNC	Tue, Apr 29, 2003	17.20	17.23	17.11	17.11
1802	NASDAQ	FBNC	Mon, Apr 28, 2003	17.43	17.43	17.12	17.19
1801	NASDAQ	FBNC	Fri, Apr 25, 2003	17.33	17.33	17.00	17.07
1800	NASDAQ	FBNC	Thu, Apr 24, 2003	16.75	17.40	16.75	17.40
1799	NASDAQ	FBNC	Wed, Apr 23, 2003	16.91	17.00	16.72	16.99
1798	NASDAQ	FBNC	Tue, Apr 22, 2003	16.93	17.00	16.41	16.90
1797	NASDAQ	FBNC	Mon, Apr 21, 2003	16.85	16.99	16.62	16.85
1796	NASDAQ	FBNC	Thu, Apr 17, 2003	16.93	16.93	16.52	16.87
1795	NASDAQ	FBNC	Wed, Apr 16, 2003	16.69	16.76	16.21	16.41
1794	NASDAQ	FBNC	Tue, Apr 15, 2003	16.67	16.81	16.67	16.79
1793	NASDAQ	FBNC	Mon, Apr 14, 2003	16.53	16.70	16.49	16.70
1792	NASDAQ	FBNC	Fri, Apr 11, 2003	16.42	16.75	16.31	16.53
1791	NASDAQ	FBNC	Thu, Apr 10, 2003	16.52	16.55	16.33	16.33
1790	NASDAQ	FBNC	Wed, Apr 9, 2003	16.45	16.48	16.39	16.48
1789	NASDAQ	FBNC	Tue, Apr 8, 2003	16.51	16.67	16.39	16.59
1788	NASDAQ	FBNC	Mon, Apr 7, 2003	16.31	16.81	16.31	16.53
1787	NASDAQ	FBNC	Fri, Apr 4, 2003	16.70	16.70	16.15	16.17
1786	NASDAQ	FBNC	Thu, Apr 3, 2003	16.79	16.79	16.34	16.69
1785	NASDAQ	FBNC	Wed, Apr 2, 2003	16.85	17.13	16.51	16.63
1784	NASDAQ	FBNC	Tue, Apr 1, 2003	16.87	16.97	16.51	16.93
1783	NASDAQ	FBNC	Mon, Mar 31, 2003	16.85	17.20	16.67	16.78
1782	NASDAQ	FBNC	Fri, Mar 28, 2003	17.17	17.33	16.94	17.14
1781	NASDAQ	FBNC	Thu, Mar 27, 2003	17.07	17.33	16.97	17.01
1780	NASDAQ	FBNC	Wed, Mar 26, 2003	17.27	17.27	16.97	17.00
1779	NASDAQ	FBNC	Tue, Mar 25, 2003	17.13	17.25	16.89	17.19
1778	NASDAQ	FBNC	Mon, Mar 24, 2003	17.10	17.33	17.07	17.13
1777	NASDAQ	FBNC	Fri, Mar 21, 2003	17.54	17.54	16.67	17.07
1776	NASDAQ	FBNC	Thu, Mar 20, 2003	17.07	17.20	17.07	17.10
1775	NASDAQ	FBNC	Wed, Mar 19, 2003	17.10	17.20	17.04	17.10
1774	NASDAQ	FBNC	Tue, Mar 18, 2003	17.09	17.17	17.04	17.17
1773	NASDAQ	FBNC	Mon, Mar 17, 2003	16.94	17.10	16.94	17.10
1772	NASDAQ	FBNC	Fri, Mar 14, 2003	16.67	17.00	16.67	16.87
1771	NASDAQ	FBNC	Thu, Mar 13, 2003	16.91	17.00	16.90	17.00
1770	NASDAQ	FBNC	Wed, Mar 12, 2003	16.68	16.95	16.67	16.95
1769	NASDAQ	FBNC	Tue, Mar 11, 2003	16.67	16.77	16.67	16.73
1768	NASDAQ	FBNC	Mon, Mar 10, 2003	16.67	16.79	16.60	16.78
1767	NASDAQ	FBNC	Fri, Mar 7, 2003	16.83	16.83	16.61	16.61
1766	NASDAQ	FBNC	Thu, Mar 6, 2003	16.68	16.69	16.67	16.67
1765	NASDAQ	FBNC	Wed, Mar 5, 2003	16.71	16.77	16.67	16.73
1764	NASDAQ	FBNC	Tue, Mar 4, 2003	16.83	16.83	16.66	16.81
1763	NASDAQ	FBNC	Mon, Mar 3, 2003	16.91	16.93	16.69	16.91
1762	NASDAQ	FBNC	Fri, Feb 28, 2003	16.93	16.97	16.75	16.75
1761	NASDAQ	FBNC	Thu, Feb 27, 2003	16.97	16.97	16.84	16.84
1760	NASDAQ	FBNC	Wed, Feb 26, 2003	16.89	17.00	16.89	16.97
1759	NASDAQ	FBNC	Tue, Feb 25, 2003	16.69	16.97	16.67	16.97
1758	NASDAQ	FBNC	Mon, Feb 24, 2003	16.59	16.97	16.59	16.78
1757	NASDAQ	FBNC	Fri, Feb 21, 2003	16.67	16.83	16.67	16.83
1756	NASDAQ	FBNC	Thu, Feb 20, 2003	16.64	16.67	16.51	16.67
1755	NASDAQ	FBNC	Wed, Feb 19, 2003	16.87	16.87	16.46	16.51
1754	NASDAQ	FBNC	Tue, Feb 18, 2003	16.51	16.66	16.50	16.66
1753	NASDAQ	FBNC	Fri, Feb 14, 2003	16.44	16.67	16.33	16.66
1752	NASDAQ	FBNC	Thu, Feb 13, 2003	16.47	16.47	16.13	16.36
1751	NASDAQ	FBNC	Wed, Feb 12, 2003	16.47	16.47	16.00	16.21
1750	NASDAQ	FBNC	Tue, Feb 11, 2003	16.03	16.22	16.01	16.22
1749	NASDAQ	FBNC	Mon, Feb 10, 2003	15.80	16.24	15.78	16.12
1748	NASDAQ	FBNC	Fri, Feb 7, 2003	16.05	16.27	15.53	15.53
1747	NASDAQ	FBNC	Thu, Feb 6, 2003	16.00	16.39	15.87	16.26
1746	NASDAQ	FBNC	Wed, Feb 5, 2003	16.39	16.40	16.00	16.00
1745	NASDAQ	FBNC	Tue, Feb 4, 2003	16.25	16.34	16.00	16.21
1744	NASDAQ	FBNC	Mon, Feb 3, 2003	16.00	16.54	16.00	16.14
1743	NASDAQ	FBNC	Fri, Jan 31, 2003	16.27	16.27	16.00	16.03
1742	NASDAQ	FBNC	Thu, Jan 30, 2003	16.01	16.21	15.84	15.93
1741	NASDAQ	FBNC	Wed, Jan 29, 2003	15.53	16.20	15.53	15.93
1740	NASDAQ	FBNC	Tue, Jan 28, 2003	15.89	15.90	15.53	15.67
1739	NASDAQ	FBNC	Mon, Jan 27, 2003	15.59	15.77	15.48	15.73
1738	NASDAQ	FBNC	Fri, Jan 24, 2003	15.90	15.90	15.45	15.58
1737	NASDAQ	FBNC	Thu, Jan 23, 2003	15.53	15.72	15.43	15.60
1736	NASDAQ	FBNC	Wed, Jan 22, 2003	15.57	15.85	15.47	15.73
1735	NASDAQ	FBNC	Tue, Jan 21, 2003	15.87	15.87	15.42	15.49
1734	NASDAQ	FBNC	Fri, Jan 17, 2003	15.50	15.69	15.50	15.69
1733	NASDAQ	FBNC	Thu, Jan 16, 2003	15.30	15.86	15.30	15.69
1732	NASDAQ	FBNC	Wed, Jan 15, 2003	15.73	15.73	15.50	15.56
1731	NASDAQ	FBNC	Tue, Jan 14, 2003	15.67	15.72	15.56	15.69
1730	NASDAQ	FBNC	Mon, Jan 13, 2003	15.58	15.85	15.50	15.54
1729	NASDAQ	FBNC	Fri, Jan 10, 2003	15.59	15.86	15.43	15.69
1728	NASDAQ	FBNC	Thu, Jan 9, 2003	15.59	15.86	15.59	15.67
1727	NASDAQ	FBNC	Wed, Jan 8, 2003	15.53	15.79	15.34	15.63
1726	NASDAQ	FBNC	Tue, Jan 7, 2003	15.33	15.85	15.33	15.76
1725	NASDAQ	FBNC	Mon, Jan 6, 2003	15.40	15.90	15.40	15.77
1724	NASDAQ	FBNC	Fri, Jan 3, 2003	15.43	15.57	15.30	15.57
1723	NASDAQ	FBNC	Thu, Jan 2, 2003	15.73	15.75	15.73	15.74
1722	NASDAQ	FBNC	Tue, Dec 31, 2002	15.83	15.85	15.46	15.67
1721	NASDAQ	FBNC	Mon, Dec 30, 2002	16.05	16.43	15.66	15.67
1720	NASDAQ	FBNC	Fri, Dec 27, 2002	15.83	16.00	15.51	15.89
1719	NASDAQ	FBNC	Thu, Dec 26, 2002	16.17	16.17	16.04	16.15
1718	NASDAQ	FBNC	Tue, Dec 24, 2002	16.14	16.16	16.02	16.03
1717	NASDAQ	FBNC	Mon, Dec 23, 2002	16.03	16.03	15.67	16.03
1716	NASDAQ	FBNC	Fri, Dec 20, 2002	15.33	15.95	15.33	15.71
1715	NASDAQ	FBNC	Thu, Dec 19, 2002	15.93	15.93	15.47	15.53
1714	NASDAQ	FBNC	Wed, Dec 18, 2002	15.87	16.03	15.47	15.76
1713	NASDAQ	FBNC	Tue, Dec 17, 2002	16.33	16.39	16.04	16.04
1712	NASDAQ	FBNC	Mon, Dec 16, 2002	16.33	16.33	16.04	16.33
1711	NASDAQ	FBNC	Fri, Dec 13, 2002	16.00	16.31	15.95	16.11
1710	NASDAQ	FBNC	Thu, Dec 12, 2002	16.15	16.17	16.07	16.07
1709	NASDAQ	FBNC	Wed, Dec 11, 2002	15.93	16.01	15.93	16.01
1708	NASDAQ	FBNC	Tue, Dec 10, 2002	15.79	15.96	15.78	15.78
1707	NASDAQ	FBNC	Mon, Dec 9, 2002	16.33	16.33	15.99	15.99
1706	NASDAQ	FBNC	Fri, Dec 6, 2002	16.15	16.15	15.84	16.03
1705	NASDAQ	FBNC	Thu, Dec 5, 2002	16.21	16.21	15.79	16.17
1704	NASDAQ	FBNC	Wed, Dec 4, 2002	15.91	16.33	15.91	16.05
1703	NASDAQ	FBNC	Tue, Dec 3, 2002	16.21	16.33	16.07	16.33
1702	NASDAQ	FBNC	Mon, Dec 2, 2002	16.35	16.49	16.00	16.31
1701	NASDAQ	FBNC	Fri, Nov 29, 2002	16.36	16.49	16.36	16.39
1700	NASDAQ	FBNC	Wed, Nov 27, 2002	16.53	16.70	16.33	16.67
1699	NASDAQ	FBNC	Tue, Nov 26, 2002	16.99	17.04	16.47	16.47
1698	NASDAQ	FBNC	Mon, Nov 25, 2002	17.05	17.10	16.91	16.99
1697	NASDAQ	FBNC	Fri, Nov 22, 2002	16.53	17.05	16.53	16.86
1696	NASDAQ	FBNC	Thu, Nov 21, 2002	16.83	17.00	16.75	16.96
1695	NASDAQ	FBNC	Wed, Nov 20, 2002	16.64	16.83	16.62	16.80
1694	NASDAQ	FBNC	Tue, Nov 19, 2002	16.65	16.65	16.53	16.53
1693	NASDAQ	FBNC	Mon, Nov 18, 2002	16.33	16.65	16.20	16.40
1692	NASDAQ	FBNC	Fri, Nov 15, 2002	16.47	16.65	16.47	16.65
1691	NASDAQ	FBNC	Thu, Nov 14, 2002	16.60	16.65	16.42	16.61
1690	NASDAQ	FBNC	Wed, Nov 13, 2002	16.67	16.67	16.36	16.56
1689	NASDAQ	FBNC	Tue, Nov 12, 2002	16.54	16.77	16.53	16.67
1688	NASDAQ	FBNC	Mon, Nov 11, 2002	16.64	16.66	16.54	16.54
1687	NASDAQ	FBNC	Fri, Nov 8, 2002	16.33	16.67	16.33	16.60
1686	NASDAQ	FBNC	Thu, Nov 7, 2002	16.67	16.67	16.53	16.63
1685	NASDAQ	FBNC	Wed, Nov 6, 2002	16.66	16.83	16.66	16.80
1684	NASDAQ	FBNC	Tue, Nov 5, 2002	16.91	16.91	16.43	16.62
1683	NASDAQ	FBNC	Mon, Nov 4, 2002	16.73	17.19	16.40	16.90
1682	NASDAQ	FBNC	Fri, Nov 1, 2002	16.64	16.83	16.60	16.70
1681	NASDAQ	FBNC	Thu, Oct 31, 2002	16.83	16.83	16.60	16.61
1680	NASDAQ	FBNC	Wed, Oct 30, 2002	16.57	16.83	16.53	16.83
1679	NASDAQ	FBNC	Tue, Oct 29, 2002	16.67	16.67	16.57	16.67
1678	NASDAQ	FBNC	Mon, Oct 28, 2002	16.67	16.67	16.34	16.66
1677	NASDAQ	FBNC	Fri, Oct 25, 2002	15.89	16.53	15.73	16.37
1676	NASDAQ	FBNC	Thu, Oct 24, 2002	15.33	15.47	15.21	15.21
1675	NASDAQ	FBNC	Wed, Oct 23, 2002	15.83	15.83	14.94	15.63
1674	NASDAQ	FBNC	Tue, Oct 22, 2002	15.81	15.84	15.61	15.61
1673	NASDAQ	FBNC	Mon, Oct 21, 2002	15.67	16.00	15.43	15.81
1672	NASDAQ	FBNC	Fri, Oct 18, 2002	16.00	16.00	15.77	15.77
1671	NASDAQ	FBNC	Thu, Oct 17, 2002	15.99	16.23	15.68	16.00
1670	NASDAQ	FBNC	Wed, Oct 16, 2002	15.73	16.13	15.33	15.75
1669	NASDAQ	FBNC	Tue, Oct 15, 2002	15.33	15.70	15.33	15.70
1668	NASDAQ	FBNC	Mon, Oct 14, 2002	15.33	15.89	15.33	15.49
1667	NASDAQ	FBNC	Fri, Oct 11, 2002	14.77	15.93	14.77	15.04
1666	NASDAQ	FBNC	Thu, Oct 10, 2002	15.21	15.60	14.83	15.09
1665	NASDAQ	FBNC	Wed, Oct 9, 2002	14.85	15.33	14.77	14.87
1664	NASDAQ	FBNC	Tue, Oct 8, 2002	15.18	15.69	15.18	15.40
1663	NASDAQ	FBNC	Mon, Oct 7, 2002	15.56	15.96	15.20	15.69
1662	NASDAQ	FBNC	Fri, Oct 4, 2002	15.83	15.84	15.83	15.83
1661	NASDAQ	FBNC	Thu, Oct 3, 2002	16.07	16.13	15.87	15.87
1660	NASDAQ	FBNC	Wed, Oct 2, 2002	16.25	16.29	15.98	16.19
1659	NASDAQ	FBNC	Tue, Oct 1, 2002	16.00	16.29	15.67	16.29
1658	NASDAQ	FBNC	Mon, Sep 30, 2002	16.00	16.47	15.93	16.47
1657	NASDAQ	FBNC	Fri, Sep 27, 2002	16.30	16.47	16.00	16.00
1656	NASDAQ	FBNC	Thu, Sep 26, 2002	16.00	16.30	16.00	16.30
1655	NASDAQ	FBNC	Wed, Sep 25, 2002	16.39	16.40	16.13	16.33
1654	NASDAQ	FBNC	Tue, Sep 24, 2002	16.18	16.67	16.01	16.17
1653	NASDAQ	FBNC	Mon, Sep 23, 2002	16.30	16.58	15.90	16.25
1652	NASDAQ	FBNC	Fri, Sep 20, 2002	16.99	16.99	16.23	16.41
1651	NASDAQ	FBNC	Thu, Sep 19, 2002	16.61	16.67	16.17	16.23
1650	NASDAQ	FBNC	Wed, Sep 18, 2002	16.67	16.77	16.67	16.77
1649	NASDAQ	FBNC	Tue, Sep 17, 2002	16.66	16.67	16.49	16.49
1648	NASDAQ	FBNC	Mon, Sep 16, 2002	16.20	16.67	16.20	16.66
1647	NASDAQ	FBNC	Fri, Sep 13, 2002	16.17	16.67	16.17	16.67
1646	NASDAQ	FBNC	Thu, Sep 12, 2002	16.66	16.66	15.97	15.97
1645	NASDAQ	FBNC	Wed, Sep 11, 2002	16.67	16.67	16.42	16.67
1644	NASDAQ	FBNC	Tue, Sep 10, 2002	16.66	16.67	16.17	16.67
1643	NASDAQ	FBNC	Mon, Sep 9, 2002	16.44	16.73	16.44	16.73
1642	NASDAQ	FBNC	Fri, Sep 6, 2002	16.83	17.17	16.44	16.67
1641	NASDAQ	FBNC	Thu, Sep 5, 2002	16.47	16.73	16.37	16.37
1640	NASDAQ	FBNC	Wed, Sep 4, 2002	16.53	16.66	16.33	16.63
1639	NASDAQ	FBNC	Tue, Sep 3, 2002	16.51	16.73	16.23	16.23
1638	NASDAQ	FBNC	Fri, Aug 30, 2002	16.99	17.00	16.52	16.67
1637	NASDAQ	FBNC	Thu, Aug 29, 2002	16.83	17.07	16.67	16.67
1636	NASDAQ	FBNC	Wed, Aug 28, 2002	16.51	17.33	16.51	16.55
1635	NASDAQ	FBNC	Tue, Aug 27, 2002	16.90	17.03	16.60	16.77
1634	NASDAQ	FBNC	Mon, Aug 26, 2002	16.70	16.90	16.70	16.89
1633	NASDAQ	FBNC	Fri, Aug 23, 2002	16.73	16.90	16.73	16.73
1632	NASDAQ	FBNC	Thu, Aug 22, 2002	16.90	16.90	16.89	16.90
1631	NASDAQ	FBNC	Wed, Aug 21, 2002	16.83	16.90	16.60	16.90
1630	NASDAQ	FBNC	Tue, Aug 20, 2002	16.51	16.77	16.51	16.54
1629	NASDAQ	FBNC	Mon, Aug 19, 2002	16.90	16.90	16.00	16.67
1628	NASDAQ	FBNC	Fri, Aug 16, 2002	16.70	16.90	16.70	16.90
1627	NASDAQ	FBNC	Thu, Aug 15, 2002	16.73	16.90	16.50	16.90
1626	NASDAQ	FBNC	Wed, Aug 14, 2002	16.67	16.85	16.63	16.73
1625	NASDAQ	FBNC	Tue, Aug 13, 2002	16.79	16.80	16.70	16.79
1624	NASDAQ	FBNC	Mon, Aug 12, 2002	16.90	16.90	16.77	16.77
1623	NASDAQ	FBNC	Fri, Aug 9, 2002	16.68	16.78	16.68	16.78
1622	NASDAQ	FBNC	Thu, Aug 8, 2002	16.67	17.00	16.67	16.99
1621	NASDAQ	FBNC	Wed, Aug 7, 2002	17.17	17.17	16.50	16.67
1620	NASDAQ	FBNC	Tue, Aug 6, 2002	16.73	17.00	16.60	17.00
1619	NASDAQ	FBNC	Mon, Aug 5, 2002	16.33	16.67	16.33	16.42
1618	NASDAQ	FBNC	Fri, Aug 2, 2002	16.50	16.73	16.01	16.50
1617	NASDAQ	FBNC	Thu, Aug 1, 2002	16.27	16.67	16.16	16.16
1616	NASDAQ	FBNC	Wed, Jul 31, 2002	16.17	16.83	16.11	16.27
1615	NASDAQ	FBNC	Tue, Jul 30, 2002	15.67	16.17	15.40	16.17
1614	NASDAQ	FBNC	Mon, Jul 29, 2002	16.17	16.17	15.43	16.00
1613	NASDAQ	FBNC	Fri, Jul 26, 2002	15.83	16.16	15.37	15.55
1612	NASDAQ	FBNC	Thu, Jul 25, 2002	16.13	16.13	14.91	15.19
1611	NASDAQ	FBNC	Wed, Jul 24, 2002	15.00	15.67	14.67	15.67
1610	NASDAQ	FBNC	Tue, Jul 23, 2002	16.33	16.33	15.13	15.13
1609	NASDAQ	FBNC	Mon, Jul 22, 2002	16.25	16.33	15.61	16.33
1608	NASDAQ	FBNC	Fri, Jul 19, 2002	16.33	16.87	15.83	15.87
1607	NASDAQ	FBNC	Thu, Jul 18, 2002	17.17	17.17	16.37	16.60
1606	NASDAQ	FBNC	Wed, Jul 17, 2002	16.76	17.17	16.41	17.17
1605	NASDAQ	FBNC	Tue, Jul 16, 2002	16.75	16.89	16.35	16.76
1604	NASDAQ	FBNC	Mon, Jul 15, 2002	16.90	16.90	16.53	16.75
1603	NASDAQ	FBNC	Fri, Jul 12, 2002	17.29	17.29	16.67	16.78
1602	NASDAQ	FBNC	Thu, Jul 11, 2002	17.00	17.23	16.67	16.97
1601	NASDAQ	FBNC	Wed, Jul 10, 2002	17.20	17.21	16.77	17.00
1600	NASDAQ	FBNC	Tue, Jul 9, 2002	17.23	17.33	16.77	16.77
1599	NASDAQ	FBNC	Mon, Jul 8, 2002	17.37	17.67	17.23	17.23
1598	NASDAQ	FBNC	Fri, Jul 5, 2002	17.83	18.00	17.59	17.59
1597	NASDAQ	FBNC	Wed, Jul 3, 2002	17.83	17.83	16.69	17.67
1596	NASDAQ	FBNC	Tue, Jul 2, 2002	17.26	18.33	17.26	17.83
1595	NASDAQ	FBNC	Mon, Jul 1, 2002	18.26	18.26	17.41	18.08
1594	NASDAQ	FBNC	Fri, Jun 28, 2002	17.33	18.35	17.13	18.34
1593	NASDAQ	FBNC	Thu, Jun 27, 2002	17.27	17.37	17.00	17.33
1592	NASDAQ	FBNC	Wed, Jun 26, 2002	17.00	17.50	16.67	17.05
1591	NASDAQ	FBNC	Tue, Jun 25, 2002	17.45	17.49	17.20	17.47
1590	NASDAQ	FBNC	Mon, Jun 24, 2002	16.67	17.40	16.67	17.40
1589	NASDAQ	FBNC	Fri, Jun 21, 2002	16.77	16.99	16.59	16.99
1588	NASDAQ	FBNC	Thu, Jun 20, 2002	16.57	16.73	16.57	16.67
1587	NASDAQ	FBNC	Wed, Jun 19, 2002	16.30	16.53	16.08	16.53
1586	NASDAQ	FBNC	Tue, Jun 18, 2002	16.13	16.27	16.02	16.07
1585	NASDAQ	FBNC	Mon, Jun 17, 2002	15.87	16.12	15.53	16.12
1584	NASDAQ	FBNC	Fri, Jun 14, 2002	15.33	15.73	15.33	15.73
1583	NASDAQ	FBNC	Thu, Jun 13, 2002	15.70	15.96	15.33	15.33
1582	NASDAQ	FBNC	Wed, Jun 12, 2002	15.59	15.79	15.17	15.79
1581	NASDAQ	FBNC	Tue, Jun 11, 2002	15.69	15.69	15.04	15.50
1580	NASDAQ	FBNC	Mon, Jun 10, 2002	15.60	15.67	15.03	15.05
1579	NASDAQ	FBNC	Fri, Jun 7, 2002	14.68	15.67	14.67	15.06
1578	NASDAQ	FBNC	Thu, Jun 6, 2002	15.19	15.40	14.71	14.71
1577	NASDAQ	FBNC	Wed, Jun 5, 2002	15.73	15.73	15.17	15.33
1576	NASDAQ	FBNC	Tue, Jun 4, 2002	15.47	15.63	15.43	15.63
1575	NASDAQ	FBNC	Mon, Jun 3, 2002	15.31	15.69	15.31	15.47
1574	NASDAQ	FBNC	Fri, May 31, 2002	15.63	15.82	15.37	15.37
1573	NASDAQ	FBNC	Thu, May 30, 2002	15.44	15.69	15.29	15.63
1572	NASDAQ	FBNC	Wed, May 29, 2002	16.40	16.66	15.27	15.47
1571	NASDAQ	FBNC	Tue, May 28, 2002	16.53	16.81	16.40	16.40
1570	NASDAQ	FBNC	Fri, May 24, 2002	16.67	16.98	16.53	16.53
1569	NASDAQ	FBNC	Thu, May 23, 2002	16.66	17.00	16.57	16.67
1568	NASDAQ	FBNC	Wed, May 22, 2002	16.67	17.33	16.53	17.33
1567	NASDAQ	FBNC	Tue, May 21, 2002	16.67	16.90	16.53	16.57
1566	NASDAQ	FBNC	Mon, May 20, 2002	16.83	17.05	16.67	16.87
1565	NASDAQ	FBNC	Fri, May 17, 2002	16.67	17.33	16.67	17.25
1564	NASDAQ	FBNC	Thu, May 16, 2002	16.73	17.33	16.67	16.93
1563	NASDAQ	FBNC	Wed, May 15, 2002	16.67	17.33	16.65	17.00
1562	NASDAQ	FBNC	Tue, May 14, 2002	17.32	17.33	16.68	17.33
1561	NASDAQ	FBNC	Mon, May 13, 2002	16.67	17.33	16.67	16.87
1560	NASDAQ	FBNC	Fri, May 10, 2002	16.73	17.23	16.53	16.59
1559	NASDAQ	FBNC	Thu, May 9, 2002	16.96	17.33	16.67	16.73
1558	NASDAQ	FBNC	Wed, May 8, 2002	16.67	16.96	16.39	16.93
1557	NASDAQ	FBNC	Tue, May 7, 2002	16.60	16.67	16.38	16.67
1556	NASDAQ	FBNC	Mon, May 6, 2002	16.47	16.66	16.33	16.33
1555	NASDAQ	FBNC	Fri, May 3, 2002	16.63	16.63	16.33	16.43
1554	NASDAQ	FBNC	Thu, May 2, 2002	16.46	16.47	16.43	16.47
1553	NASDAQ	FBNC	Wed, May 1, 2002	16.47	16.47	16.17	16.21
1552	NASDAQ	FBNC	Tue, Apr 30, 2002	15.93	16.50	15.93	16.50
1551	NASDAQ	FBNC	Mon, Apr 29, 2002	16.00	16.00	15.83	15.83
1550	NASDAQ	FBNC	Fri, Apr 26, 2002	15.97	16.40	15.97	16.10
1549	NASDAQ	FBNC	Thu, Apr 25, 2002	16.22	16.23	15.95	16.00
1548	NASDAQ	FBNC	Wed, Apr 24, 2002	15.97	16.00	15.77	16.00
1547	NASDAQ	FBNC	Tue, Apr 23, 2002	15.34	15.93	15.34	15.93
1546	NASDAQ	FBNC	Mon, Apr 22, 2002	16.00	16.00	15.34	15.99
1545	NASDAQ	FBNC	Fri, Apr 19, 2002	15.83	16.00	15.83	15.83
1544	NASDAQ	FBNC	Thu, Apr 18, 2002	16.00	16.00	15.90	15.90
1543	NASDAQ	FBNC	Wed, Apr 17, 2002	16.00	16.00	16.00	16.00
1542	NASDAQ	FBNC	Tue, Apr 16, 2002	16.00	16.00	15.99	15.99
1541	NASDAQ	FBNC	Mon, Apr 15, 2002	15.87	16.00	15.50	15.83
1540	NASDAQ	FBNC	Fri, Apr 12, 2002	15.93	16.00	15.79	16.00
1539	NASDAQ	FBNC	Thu, Apr 11, 2002	16.00	16.00	15.67	15.77
1538	NASDAQ	FBNC	Wed, Apr 10, 2002	15.46	15.98	15.46	15.98
1537	NASDAQ	FBNC	Tue, Apr 9, 2002	15.66	15.67	15.43	15.57
1536	NASDAQ	FBNC	Mon, Apr 8, 2002	15.13	15.60	15.13	15.49
1535	NASDAQ	FBNC	Fri, Apr 5, 2002	15.23	15.27	14.57	15.27
1534	NASDAQ	FBNC	Thu, Apr 4, 2002	14.57	15.07	14.57	15.07
1533	NASDAQ	FBNC	Wed, Apr 3, 2002	15.15	15.15	14.57	14.87
1532	NASDAQ	FBNC	Tue, Apr 2, 2002	15.01	15.66	14.87	14.87
1531	NASDAQ	FBNC	Mon, Apr 1, 2002	15.20	15.49	15.00	15.05
1530	NASDAQ	FBNC	Thu, Mar 28, 2002	15.33	15.83	15.20	15.21
1529	NASDAQ	FBNC	Wed, Mar 27, 2002	15.65	15.83	15.65	15.75
1528	NASDAQ	FBNC	Tue, Mar 26, 2002	15.66	15.67	15.03	15.67
1527	NASDAQ	FBNC	Mon, Mar 25, 2002	14.67	15.67	14.65	15.03
1526	NASDAQ	FBNC	Fri, Mar 22, 2002	14.67	14.67	14.67	14.67
1525	NASDAQ	FBNC	Thu, Mar 21, 2002	14.67	14.67	14.67	14.67
1524	NASDAQ	FBNC	Wed, Mar 20, 2002	14.67	14.67	14.67	14.67
1523	NASDAQ	FBNC	Tue, Mar 19, 2002	14.55	14.67	14.55	14.67
1522	NASDAQ	FBNC	Mon, Mar 18, 2002	14.65	14.67	14.55	14.67
1521	NASDAQ	FBNC	Fri, Mar 15, 2002	14.33	14.65	14.33	14.55
1520	NASDAQ	FBNC	Thu, Mar 14, 2002	14.65	14.65	14.56	14.65
1519	NASDAQ	FBNC	Wed, Mar 13, 2002	14.25	14.65	14.24	14.51
1518	NASDAQ	FBNC	Tue, Mar 12, 2002	14.17	14.59	14.17	14.59
1517	NASDAQ	FBNC	Mon, Mar 11, 2002	14.47	14.47	14.33	14.43
1516	NASDAQ	FBNC	Fri, Mar 8, 2002	14.23	14.47	14.23	14.30
1515	NASDAQ	FBNC	Thu, Mar 7, 2002	14.23	14.23	14.17	14.23
1514	NASDAQ	FBNC	Wed, Mar 6, 2002	14.07	14.23	14.07	14.23
1513	NASDAQ	FBNC	Tue, Mar 5, 2002	14.27	14.27	14.13	14.13
1512	NASDAQ	FBNC	Mon, Mar 4, 2002	14.00	14.30	14.00	14.03
1511	NASDAQ	FBNC	Fri, Mar 1, 2002	13.50	14.11	13.50	13.93
1510	NASDAQ	FBNC	Thu, Feb 28, 2002	13.91	14.09	13.47	13.72
1509	NASDAQ	FBNC	Wed, Feb 27, 2002	14.05	14.17	13.75	13.75
1508	NASDAQ	FBNC	Tue, Feb 26, 2002	14.13	14.35	13.80	14.00
1507	NASDAQ	FBNC	Mon, Feb 25, 2002	14.60	14.60	14.03	14.13
1506	NASDAQ	FBNC	Fri, Feb 22, 2002	14.01	14.67	14.00	14.60
1505	NASDAQ	FBNC	Thu, Feb 21, 2002	13.80	14.11	13.80	14.00
1504	NASDAQ	FBNC	Wed, Feb 20, 2002	14.10	14.13	13.88	14.13
1503	NASDAQ	FBNC	Tue, Feb 19, 2002	13.87	14.10	13.87	14.09
1502	NASDAQ	FBNC	Fri, Feb 15, 2002	13.98	14.13	13.87	14.03
1501	NASDAQ	FBNC	Thu, Feb 14, 2002	14.00	14.00	13.97	13.97
1500	NASDAQ	FBNC	Wed, Feb 13, 2002	14.17	14.17	14.00	14.03
1499	NASDAQ	FBNC	Tue, Feb 12, 2002	14.11	14.48	14.01	14.07
1498	NASDAQ	FBNC	Mon, Feb 11, 2002	14.33	14.33	14.21	14.21
1497	NASDAQ	FBNC	Fri, Feb 8, 2002	14.47	14.47	14.27	14.33
1496	NASDAQ	FBNC	Thu, Feb 7, 2002	14.75	14.75	14.47	14.47
1495	NASDAQ	FBNC	Wed, Feb 6, 2002	14.87	14.87	14.47	14.65
1494	NASDAQ	FBNC	Tue, Feb 5, 2002	14.63	14.63	14.57	14.57
1493	NASDAQ	FBNC	Mon, Feb 4, 2002	14.79	14.93	14.66	14.70
1492	NASDAQ	FBNC	Fri, Feb 1, 2002	14.99	14.99	14.73	14.79
1491	NASDAQ	FBNC	Thu, Jan 31, 2002	14.77	14.83	14.53	14.79
1490	NASDAQ	FBNC	Wed, Jan 30, 2002	14.59	14.67	14.37	14.50
1489	NASDAQ	FBNC	Tue, Jan 29, 2002	14.59	14.59	14.59	14.59
1488	NASDAQ	FBNC	Mon, Jan 28, 2002	15.03	15.03	14.67	14.77
1487	NASDAQ	FBNC	Fri, Jan 25, 2002	15.01	15.03	14.67	14.77
1486	NASDAQ	FBNC	Thu, Jan 24, 2002	14.90	14.90	14.63	14.78
1485	NASDAQ	FBNC	Wed, Jan 23, 2002	14.80	14.80	14.80	14.80
1484	NASDAQ	FBNC	Tue, Jan 22, 2002	14.96	14.96	14.53	14.67
1483	NASDAQ	FBNC	Fri, Jan 18, 2002	14.97	14.97	14.50	14.50
1482	NASDAQ	FBNC	Thu, Jan 17, 2002	14.78	14.78	14.65	14.65
1481	NASDAQ	FBNC	Wed, Jan 16, 2002	14.57	14.95	14.57	14.81
1480	NASDAQ	FBNC	Tue, Jan 15, 2002	14.73	14.90	14.73	14.90
1479	NASDAQ	FBNC	Mon, Jan 14, 2002	14.89	14.89	14.74	14.74
1478	NASDAQ	FBNC	Fri, Jan 11, 2002	14.90	14.90	14.74	14.75
1477	NASDAQ	FBNC	Thu, Jan 10, 2002	14.81	14.90	14.74	14.90
1476	NASDAQ	FBNC	Wed, Jan 9, 2002	14.98	14.98	14.90	14.90
1475	NASDAQ	FBNC	Tue, Jan 8, 2002	14.80	14.90	14.80	14.90
1474	NASDAQ	FBNC	Mon, Jan 7, 2002	15.00	15.07	14.67	14.98
1473	NASDAQ	FBNC	Fri, Jan 4, 2002	15.00	15.05	14.57	14.67
1472	NASDAQ	FBNC	Thu, Jan 3, 2002	14.68	14.83	14.67	14.83
1471	NASDAQ	FBNC	Wed, Jan 2, 2002	14.84	15.10	14.63	14.77
1470	NASDAQ	FBNC	Mon, Dec 31, 2001	15.03	15.19	14.90	15.03
1469	NASDAQ	FBNC	Fri, Dec 28, 2001	15.41	15.89	15.20	15.20
1468	NASDAQ	FBNC	Thu, Dec 27, 2001	15.71	15.87	15.42	15.87
1467	NASDAQ	FBNC	Wed, Dec 26, 2001	15.40	15.73	15.20	15.73
1466	NASDAQ	FBNC	Mon, Dec 24, 2001	15.40	15.40	15.40	15.40
1465	NASDAQ	FBNC	Fri, Dec 21, 2001	14.67	15.65	14.50	15.65
1464	NASDAQ	FBNC	Thu, Dec 20, 2001	15.33	15.33	15.00	15.13
1463	NASDAQ	FBNC	Wed, Dec 19, 2001	15.15	15.33	15.14	15.33
1462	NASDAQ	FBNC	Tue, Dec 18, 2001	15.33	15.40	15.14	15.14
1461	NASDAQ	FBNC	Mon, Dec 17, 2001	14.73	15.33	14.73	15.33
1460	NASDAQ	FBNC	Fri, Dec 14, 2001	15.15	15.15	14.73	14.73
1459	NASDAQ	FBNC	Thu, Dec 13, 2001	14.59	14.59	14.59	14.59
1458	NASDAQ	FBNC	Wed, Dec 12, 2001	14.33	15.15	14.33	15.15
1457	NASDAQ	FBNC	Tue, Dec 11, 2001	14.42	15.03	14.39	14.39
1456	NASDAQ	FBNC	Mon, Dec 10, 2001	14.67	14.87	14.35	14.50
1455	NASDAQ	FBNC	Fri, Dec 7, 2001	14.98	15.40	14.98	15.40
1454	NASDAQ	FBNC	Thu, Dec 6, 2001	14.86	15.00	14.64	14.99
1453	NASDAQ	FBNC	Wed, Dec 5, 2001	14.67	14.87	14.50	14.87
1452	NASDAQ	FBNC	Tue, Dec 4, 2001	14.61	14.67	14.60	14.67
1451	NASDAQ	FBNC	Mon, Dec 3, 2001	14.61	14.67	14.60	14.67
1450	NASDAQ	FBNC	Fri, Nov 30, 2001	14.84	14.87	14.63	14.63
1449	NASDAQ	FBNC	Thu, Nov 29, 2001	14.87	14.87	14.73	14.87
1448	NASDAQ	FBNC	Wed, Nov 28, 2001	14.87	14.87	14.87	14.87
1447	NASDAQ	FBNC	Tue, Nov 27, 2001	14.52	14.85	14.52	14.85
1446	NASDAQ	FBNC	Mon, Nov 26, 2001	14.67	15.00	14.67	15.00
1445	NASDAQ	FBNC	Fri, Nov 23, 2001	15.01	15.01	14.61	14.61
1444	NASDAQ	FBNC	Wed, Nov 21, 2001	14.60	15.01	14.60	15.01
1443	NASDAQ	FBNC	Tue, Nov 20, 2001	15.01	15.01	14.60	14.67
1442	NASDAQ	FBNC	Mon, Nov 19, 2001	15.04	15.04	14.90	14.93
1441	NASDAQ	FBNC	Fri, Nov 16, 2001	14.60	14.82	14.60	14.82
1440	NASDAQ	FBNC	Thu, Nov 15, 2001	15.04	15.04	14.60	14.63
1439	NASDAQ	FBNC	Wed, Nov 14, 2001	15.02	15.03	15.02	15.03
1438	NASDAQ	FBNC	Tue, Nov 13, 2001	14.67	14.67	14.67	14.67
1437	NASDAQ	FBNC	Mon, Nov 12, 2001	14.62	15.28	14.62	15.28
1436	NASDAQ	FBNC	Fri, Nov 9, 2001	14.63	15.00	14.63	14.77
1435	NASDAQ	FBNC	Thu, Nov 8, 2001	14.60	15.33	14.60	14.63
1434	NASDAQ	FBNC	Wed, Nov 7, 2001	14.95	15.17	14.60	14.60
1433	NASDAQ	FBNC	Tue, Nov 6, 2001	14.89	15.07	14.67	15.04
1432	NASDAQ	FBNC	Mon, Nov 5, 2001	14.86	15.06	14.77	15.03
1431	NASDAQ	FBNC	Fri, Nov 2, 2001	15.07	15.07	14.84	14.84
1430	NASDAQ	FBNC	Thu, Nov 1, 2001	15.10	15.10	15.10	15.10
1429	NASDAQ	FBNC	Wed, Oct 31, 2001	15.17	15.17	14.67	15.03
1428	NASDAQ	FBNC	Tue, Oct 30, 2001	15.50	15.50	14.71	14.73
1427	NASDAQ	FBNC	Mon, Oct 29, 2001	15.33	15.33	15.00	15.01
1426	NASDAQ	FBNC	Fri, Oct 26, 2001	15.50	15.50	14.67	15.33
1425	NASDAQ	FBNC	Thu, Oct 25, 2001	15.80	15.80	14.67	14.77
1424	NASDAQ	FBNC	Wed, Oct 24, 2001	15.80	15.80	15.33	15.33
1423	NASDAQ	FBNC	Tue, Oct 23, 2001	16.00	16.00	14.02	15.67
1422	NASDAQ	FBNC	Mon, Oct 22, 2001	16.00	16.00	15.02	16.00
1421	NASDAQ	FBNC	Fri, Oct 19, 2001	15.80	16.00	15.80	16.00
1420	NASDAQ	FBNC	Thu, Oct 18, 2001	15.67	15.67	14.78	14.78
1419	NASDAQ	FBNC	Wed, Oct 17, 2001	15.51	15.51	15.13	15.49
1418	NASDAQ	FBNC	Tue, Oct 16, 2001	14.69	15.47	14.33	15.45
1417	NASDAQ	FBNC	Mon, Oct 15, 2001	15.00	15.00	15.00	15.00
1416	NASDAQ	FBNC	Fri, Oct 12, 2001	14.99	15.00	14.71	14.99
1415	NASDAQ	FBNC	Thu, Oct 11, 2001	15.00	15.00	14.99	15.00
1414	NASDAQ	FBNC	Wed, Oct 10, 2001	15.67	15.67	14.97	15.03
1413	NASDAQ	FBNC	Tue, Oct 9, 2001	15.47	15.67	15.34	15.34
1412	NASDAQ	FBNC	Mon, Oct 8, 2001	15.67	15.67	15.51	15.55
1411	NASDAQ	FBNC	Fri, Oct 5, 2001	15.02	15.67	15.02	15.67
1410	NASDAQ	FBNC	Thu, Oct 4, 2001	15.80	15.93	15.02	15.62
1409	NASDAQ	FBNC	Wed, Oct 3, 2001	15.65	15.67	15.56	15.67
1408	NASDAQ	FBNC	Tue, Oct 2, 2001	15.83	15.91	15.16	15.18
1407	NASDAQ	FBNC	Mon, Oct 1, 2001	15.85	15.93	15.59	15.67
1406	NASDAQ	FBNC	Fri, Sep 28, 2001	15.34	16.00	15.34	16.00
1405	NASDAQ	FBNC	Thu, Sep 27, 2001	15.74	15.97	14.10	15.91
1404	NASDAQ	FBNC	Wed, Sep 26, 2001	15.83	15.98	15.35	15.74
1403	NASDAQ	FBNC	Tue, Sep 25, 2001	14.83	16.00	14.67	15.81
1402	NASDAQ	FBNC	Mon, Sep 24, 2001	14.37	15.33	14.00	14.41
1401	NASDAQ	FBNC	Fri, Sep 21, 2001	15.33	15.33	14.37	14.40
1400	NASDAQ	FBNC	Thu, Sep 20, 2001	14.92	15.33	14.92	15.17
1399	NASDAQ	FBNC	Wed, Sep 19, 2001	16.00	16.00	14.85	15.01
1398	NASDAQ	FBNC	Tue, Sep 18, 2001	15.17	15.83	15.17	15.83
1397	NASDAQ	FBNC	Mon, Sep 17, 2001	15.00	15.32	14.71	15.29
1396	NASDAQ	FBNC	Mon, Sep 10, 2001	15.37	15.91	15.00	15.91
1395	NASDAQ	FBNC	Fri, Sep 7, 2001	15.33	15.65	15.19	15.37
1394	NASDAQ	FBNC	Thu, Sep 6, 2001	16.00	16.00	15.35	15.35
1393	NASDAQ	FBNC	Wed, Sep 5, 2001	15.57	16.00	15.53	15.83
1392	NASDAQ	FBNC	Tue, Sep 4, 2001	15.53	15.98	15.03	15.65
1391	NASDAQ	FBNC	Fri, Aug 31, 2001	16.17	16.24	15.50	15.63
1390	NASDAQ	FBNC	Thu, Aug 30, 2001	16.31	16.31	15.67	15.73
1389	NASDAQ	FBNC	Wed, Aug 29, 2001	16.33	16.56	16.17	16.17
1388	NASDAQ	FBNC	Tue, Aug 28, 2001	16.67	16.73	14.67	16.33
1387	NASDAQ	FBNC	Mon, Aug 27, 2001	16.59	16.67	16.50	16.65
1386	NASDAQ	FBNC	Fri, Aug 24, 2001	16.63	16.63	16.57	16.62
1385	NASDAQ	FBNC	Thu, Aug 23, 2001	16.67	16.67	16.50	16.50
1384	NASDAQ	FBNC	Wed, Aug 22, 2001	16.79	16.79	16.42	16.67
1383	NASDAQ	FBNC	Tue, Aug 21, 2001	16.67	16.67	16.35	16.35
1382	NASDAQ	FBNC	Mon, Aug 20, 2001	16.80	16.80	16.50	16.80
1381	NASDAQ	FBNC	Fri, Aug 17, 2001	16.88	16.97	16.61	16.83
1380	NASDAQ	FBNC	Thu, Aug 16, 2001	16.98	16.99	16.89	16.99
1379	NASDAQ	FBNC	Wed, Aug 15, 2001	16.83	17.17	16.83	17.02
1378	NASDAQ	FBNC	Tue, Aug 14, 2001	16.31	16.75	16.31	16.75
1377	NASDAQ	FBNC	Mon, Aug 13, 2001	15.69	16.33	15.69	16.04
1376	NASDAQ	FBNC	Fri, Aug 10, 2001	15.67	15.89	15.50	15.86
1375	NASDAQ	FBNC	Thu, Aug 9, 2001	15.51	15.80	15.51	15.63
1374	NASDAQ	FBNC	Wed, Aug 8, 2001	15.58	15.79	15.33	15.50
1373	NASDAQ	FBNC	Tue, Aug 7, 2001	15.50	15.79	15.33	15.55
1372	NASDAQ	FBNC	Mon, Aug 6, 2001	15.50	15.67	15.50	15.57
1371	NASDAQ	FBNC	Fri, Aug 3, 2001	15.67	15.83	15.33	15.83
1370	NASDAQ	FBNC	Thu, Aug 2, 2001	15.67	15.83	15.50	15.50
1369	NASDAQ	FBNC	Wed, Aug 1, 2001	15.99	16.04	15.44	16.04
1368	NASDAQ	FBNC	Tue, Jul 31, 2001	15.43	16.07	15.17	15.75
1367	NASDAQ	FBNC	Mon, Jul 30, 2001	15.33	15.42	14.87	15.42
1366	NASDAQ	FBNC	Fri, Jul 27, 2001	15.33	15.37	15.21	15.21
1365	NASDAQ	FBNC	Thu, Jul 26, 2001	14.87	15.33	14.87	15.33
1364	NASDAQ	FBNC	Wed, Jul 25, 2001	15.30	15.33	14.83	15.33
1363	NASDAQ	FBNC	Tue, Jul 24, 2001	14.84	15.29	14.83	14.83
1362	NASDAQ	FBNC	Mon, Jul 23, 2001	15.30	15.30	14.85	15.28
1361	NASDAQ	FBNC	Fri, Jul 20, 2001	15.29	15.30	15.29	15.30
1360	NASDAQ	FBNC	Thu, Jul 19, 2001	14.83	15.29	14.83	15.29
1359	NASDAQ	FBNC	Wed, Jul 18, 2001	14.84	15.30	14.84	14.94
1358	NASDAQ	FBNC	Tue, Jul 17, 2001	15.13	15.33	15.12	15.30
1357	NASDAQ	FBNC	Mon, Jul 16, 2001	15.29	15.29	14.83	14.83
1356	NASDAQ	FBNC	Fri, Jul 13, 2001	15.21	15.29	14.68	14.95
1355	NASDAQ	FBNC	Thu, Jul 12, 2001	15.35	15.35	14.84	15.29
1354	NASDAQ	FBNC	Wed, Jul 11, 2001	15.10	15.39	14.67	14.69
1353	NASDAQ	FBNC	Tue, Jul 10, 2001	15.38	15.97	15.01	15.10
1352	NASDAQ	FBNC	Mon, Jul 9, 2001	15.57	16.27	15.33	15.41
1351	NASDAQ	FBNC	Fri, Jul 6, 2001	15.53	15.83	15.51	15.61
1350	NASDAQ	FBNC	Thu, Jul 5, 2001	16.22	16.40	15.67	15.77
1349	NASDAQ	FBNC	Tue, Jul 3, 2001	16.40	16.40	16.37	16.39
1348	NASDAQ	FBNC	Mon, Jul 2, 2001	16.01	16.57	16.00	16.07
1347	NASDAQ	FBNC	Fri, Jun 29, 2001	16.00	16.67	14.65	16.42
1346	NASDAQ	FBNC	Thu, Jun 28, 2001	16.67	16.93	14.67	16.53
1345	NASDAQ	FBNC	Wed, Jun 27, 2001	16.49	16.67	16.33	16.67
1344	NASDAQ	FBNC	Tue, Jun 26, 2001	16.57	16.66	16.35	16.40
1343	NASDAQ	FBNC	Mon, Jun 25, 2001	16.67	16.67	16.33	16.67
1342	NASDAQ	FBNC	Fri, Jun 22, 2001	16.63	16.67	16.33	16.67
1341	NASDAQ	FBNC	Thu, Jun 21, 2001	16.51	16.67	16.50	16.65
1340	NASDAQ	FBNC	Wed, Jun 20, 2001	16.67	17.00	16.17	16.28
1339	NASDAQ	FBNC	Tue, Jun 19, 2001	17.30	17.30	16.67	16.69
1338	NASDAQ	FBNC	Mon, Jun 18, 2001	17.20	17.33	17.17	17.33
1337	NASDAQ	FBNC	Fri, Jun 15, 2001	17.33	17.63	17.33	17.33
1336	NASDAQ	FBNC	Thu, Jun 14, 2001	17.46	17.63	17.00	17.63
1335	NASDAQ	FBNC	Wed, Jun 13, 2001	16.99	17.50	16.99	17.47
1334	NASDAQ	FBNC	Tue, Jun 12, 2001	16.87	17.00	16.85	17.00
1333	NASDAQ	FBNC	Mon, Jun 11, 2001	16.92	16.97	16.83	16.97
1332	NASDAQ	FBNC	Fri, Jun 8, 2001	16.67	16.73	16.67	16.67
1331	NASDAQ	FBNC	Thu, Jun 7, 2001	17.00	17.07	16.70	17.00
1330	NASDAQ	FBNC	Wed, Jun 6, 2001	17.25	17.25	16.67	16.76
1329	NASDAQ	FBNC	Tue, Jun 5, 2001	15.89	18.72	15.89	17.27
1328	NASDAQ	FBNC	Mon, Jun 4, 2001	14.67	15.91	14.67	15.91
1327	NASDAQ	FBNC	Fri, Jun 1, 2001	15.97	16.07	15.67	16.00
1326	NASDAQ	FBNC	Thu, May 31, 2001	15.57	16.13	15.48	15.83
1325	NASDAQ	FBNC	Wed, May 30, 2001	15.67	15.67	15.31	15.47
1324	NASDAQ	FBNC	Tue, May 29, 2001	15.33	15.33	15.25	15.30
1323	NASDAQ	FBNC	Fri, May 25, 2001	14.67	15.10	14.67	15.10
1322	NASDAQ	FBNC	Thu, May 24, 2001	14.69	15.07	14.67	15.03
1321	NASDAQ	FBNC	Wed, May 23, 2001	14.70	14.70	14.67	14.69
1320	NASDAQ	FBNC	Tue, May 22, 2001	14.67	14.71	14.67	14.70
1319	NASDAQ	FBNC	Mon, May 21, 2001	14.73	14.73	14.67	14.71
1318	NASDAQ	FBNC	Fri, May 18, 2001	14.40	14.87	14.40	14.67
1317	NASDAQ	FBNC	Thu, May 17, 2001	14.29	14.39	14.00	14.17
1316	NASDAQ	FBNC	Wed, May 16, 2001	14.30	14.30	14.29	14.29
1315	NASDAQ	FBNC	Tue, May 15, 2001	14.03	14.33	14.03	14.30
1314	NASDAQ	FBNC	Mon, May 14, 2001	14.02	14.17	13.67	14.03
1313	NASDAQ	FBNC	Fri, May 11, 2001	14.01	14.30	13.91	14.02
1312	NASDAQ	FBNC	Thu, May 10, 2001	13.93	14.01	13.93	14.01
1311	NASDAQ	FBNC	Wed, May 9, 2001	14.00	14.03	13.99	14.00
1310	NASDAQ	FBNC	Tue, May 8, 2001	14.00	14.00	13.73	13.92
1309	NASDAQ	FBNC	Mon, May 7, 2001	14.00	14.00	13.67	13.93
1308	NASDAQ	FBNC	Fri, May 4, 2001	13.90	14.00	13.81	14.00
1307	NASDAQ	FBNC	Thu, May 3, 2001	13.90	13.90	13.80	13.90
1306	NASDAQ	FBNC	Wed, May 2, 2001	13.93	13.93	13.50	13.90
1305	NASDAQ	FBNC	Tue, May 1, 2001	13.69	13.99	13.37	13.95
1304	NASDAQ	FBNC	Mon, Apr 30, 2001	13.70	14.00	13.70	14.00
1303	NASDAQ	FBNC	Fri, Apr 27, 2001	13.44	13.70	13.44	13.70
1302	NASDAQ	FBNC	Thu, Apr 26, 2001	13.50	13.70	13.43	13.70
1301	NASDAQ	FBNC	Wed, Apr 25, 2001	13.67	13.67	13.34	13.50
1300	NASDAQ	FBNC	Tue, Apr 24, 2001	13.49	13.49	13.00	13.27
1299	NASDAQ	FBNC	Mon, Apr 23, 2001	13.25	13.49	12.83	13.49
1298	NASDAQ	FBNC	Fri, Apr 20, 2001	13.04	13.25	12.68	13.17
1297	NASDAQ	FBNC	Thu, Apr 19, 2001	13.17	13.25	12.84	13.21
1296	NASDAQ	FBNC	Wed, Apr 18, 2001	12.92	13.25	12.83	13.25
1295	NASDAQ	FBNC	Tue, Apr 17, 2001	12.92	12.92	12.92	12.92
1294	NASDAQ	FBNC	Mon, Apr 16, 2001	12.83	12.97	12.75	12.75
1293	NASDAQ	FBNC	Thu, Apr 12, 2001	12.33	12.83	12.33	12.50
1292	NASDAQ	FBNC	Wed, Apr 11, 2001	12.00	12.33	12.00	12.00
1291	NASDAQ	FBNC	Tue, Apr 10, 2001	13.00	13.00	12.04	12.04
1290	NASDAQ	FBNC	Mon, Apr 9, 2001	13.00	13.00	12.67	12.67
1289	NASDAQ	FBNC	Fri, Apr 6, 2001	12.96	12.96	12.79	12.96
1288	NASDAQ	FBNC	Thu, Apr 5, 2001	12.88	13.08	12.83	12.83
1287	NASDAQ	FBNC	Wed, Apr 4, 2001	13.08	13.08	12.67	13.08
1286	NASDAQ	FBNC	Tue, Apr 3, 2001	13.04	13.08	12.71	12.71
1285	NASDAQ	FBNC	Mon, Apr 2, 2001	13.04	13.04	12.75	12.84
1284	NASDAQ	FBNC	Fri, Mar 30, 2001	13.58	14.83	13.17	14.17
1283	NASDAQ	FBNC	Thu, Mar 29, 2001	13.33	13.46	12.67	13.17
1282	NASDAQ	FBNC	Wed, Mar 28, 2001	13.50	13.50	13.33	13.33
1281	NASDAQ	FBNC	Tue, Mar 27, 2001	12.79	13.67	12.79	13.67
1280	NASDAQ	FBNC	Mon, Mar 26, 2001	12.67	12.83	12.67	12.67
1279	NASDAQ	FBNC	Fri, Mar 23, 2001	12.42	12.67	12.42	12.67
1278	NASDAQ	FBNC	Thu, Mar 22, 2001	12.79	12.79	12.38	12.67
1277	NASDAQ	FBNC	Wed, Mar 21, 2001	12.96	12.96	12.96	12.96
1276	NASDAQ	FBNC	Tue, Mar 20, 2001	12.42	13.25	12.42	13.25
1275	NASDAQ	FBNC	Mon, Mar 19, 2001	12.42	12.42	12.42	12.42
1274	NASDAQ	FBNC	Fri, Mar 16, 2001	12.33	12.50	12.33	12.42
1273	NASDAQ	FBNC	Thu, Mar 15, 2001	12.00	12.33	12.00	12.33
1272	NASDAQ	FBNC	Wed, Mar 14, 2001	11.79	12.00	11.58	11.71
1271	NASDAQ	FBNC	Tue, Mar 13, 2001	12.33	12.33	12.33	12.33
1270	NASDAQ	FBNC	Mon, Mar 12, 2001	12.54	12.54	12.54	12.54
1269	NASDAQ	FBNC	Fri, Mar 9, 2001	12.33	12.33	12.00	12.33
1268	NASDAQ	FBNC	Thu, Mar 8, 2001	12.33	12.33	12.33	12.33
1267	NASDAQ	FBNC	Wed, Mar 7, 2001	12.92	12.92	12.33	12.33
1266	NASDAQ	FBNC	Tue, Mar 6, 2001	12.67	13.08	12.67	12.67
1265	NASDAQ	FBNC	Mon, Mar 5, 2001	12.33	12.33	12.33	12.33
1264	NASDAQ	FBNC	Fri, Mar 2, 2001	12.79	12.79	12.79	12.79
1263	NASDAQ	FBNC	Wed, Feb 28, 2001	12.50	12.79	12.50	12.79
1262	NASDAQ	FBNC	Tue, Feb 27, 2001	12.42	12.50	12.33	12.42
1261	NASDAQ	FBNC	Mon, Feb 26, 2001	12.67	12.79	12.33	12.33
1260	NASDAQ	FBNC	Fri, Feb 23, 2001	12.50	12.83	12.33	12.83
1259	NASDAQ	FBNC	Thu, Feb 22, 2001	12.54	12.67	12.54	12.67
1258	NASDAQ	FBNC	Wed, Feb 21, 2001	12.75	12.75	12.42	12.42
1257	NASDAQ	FBNC	Tue, Feb 20, 2001	12.83	12.83	12.50	12.71
1256	NASDAQ	FBNC	Fri, Feb 16, 2001	13.00	13.00	12.83	12.83
1255	NASDAQ	FBNC	Thu, Feb 15, 2001	12.83	13.00	12.83	13.00
1254	NASDAQ	FBNC	Wed, Feb 14, 2001	12.67	12.83	12.67	12.71
1253	NASDAQ	FBNC	Tue, Feb 13, 2001	12.58	12.67	12.50	12.67
1252	NASDAQ	FBNC	Mon, Feb 12, 2001	12.58	12.67	12.58	12.67
1251	NASDAQ	FBNC	Fri, Feb 9, 2001	12.67	12.88	12.58	12.58
1250	NASDAQ	FBNC	Thu, Feb 8, 2001	12.88	13.25	12.83	12.96
1249	NASDAQ	FBNC	Wed, Feb 7, 2001	12.83	13.00	12.75	13.00
1248	NASDAQ	FBNC	Tue, Feb 6, 2001	12.33	12.50	12.33	12.50
1247	NASDAQ	FBNC	Mon, Feb 5, 2001	13.25	13.25	12.33	12.33
1246	NASDAQ	FBNC	Fri, Feb 2, 2001	13.00	13.00	12.54	12.54
1245	NASDAQ	FBNC	Thu, Feb 1, 2001	12.77	12.96	12.67	12.96
1244	NASDAQ	FBNC	Wed, Jan 31, 2001	12.58	13.17	12.58	12.75
1243	NASDAQ	FBNC	Tue, Jan 30, 2001	12.50	12.83	12.46	12.67
1242	NASDAQ	FBNC	Mon, Jan 29, 2001	12.00	12.42	12.00	12.42
1241	NASDAQ	FBNC	Fri, Jan 26, 2001	11.83	12.33	11.83	12.00
1240	NASDAQ	FBNC	Thu, Jan 25, 2001	12.08	12.08	11.79	11.79
1239	NASDAQ	FBNC	Wed, Jan 24, 2001	11.79	11.83	11.67	11.67
1238	NASDAQ	FBNC	Tue, Jan 23, 2001	11.79	11.79	11.75	11.79
1237	NASDAQ	FBNC	Mon, Jan 22, 2001	11.88	11.88	11.79	11.79
1236	NASDAQ	FBNC	Fri, Jan 19, 2001	11.79	11.92	11.75	11.92
1235	NASDAQ	FBNC	Thu, Jan 18, 2001	11.88	12.13	11.88	11.92
1234	NASDAQ	FBNC	Wed, Jan 17, 2001	12.17	12.17	11.92	11.92
1233	NASDAQ	FBNC	Tue, Jan 16, 2001	12.00	12.17	12.00	12.17
1232	NASDAQ	FBNC	Fri, Jan 12, 2001	11.92	12.08	11.83	12.00
1231	NASDAQ	FBNC	Thu, Jan 11, 2001	11.58	12.67	11.33	11.75
1230	NASDAQ	FBNC	Wed, Jan 10, 2001	11.00	11.92	10.96	11.58
1229	NASDAQ	FBNC	Mon, Jan 8, 2001	11.00	11.00	10.83	10.92
1228	NASDAQ	FBNC	Fri, Jan 5, 2001	10.75	10.92	10.75	10.92
1227	NASDAQ	FBNC	Thu, Jan 4, 2001	10.83	11.00	10.67	10.83
1226	NASDAQ	FBNC	Wed, Jan 3, 2001	10.54	10.83	10.50	10.67
1225	NASDAQ	FBNC	Tue, Jan 2, 2001	10.33	10.67	10.33	10.58
1224	NASDAQ	FBNC	Fri, Dec 29, 2000	10.54	10.67	10.50	10.50
1223	NASDAQ	FBNC	Thu, Dec 28, 2000	10.67	10.71	10.50	10.54
1222	NASDAQ	FBNC	Wed, Dec 27, 2000	10.52	10.75	10.50	10.58
1221	NASDAQ	FBNC	Tue, Dec 26, 2000	10.75	10.75	10.58	10.67
1220	NASDAQ	FBNC	Fri, Dec 22, 2000	10.50	10.75	10.50	10.75
1219	NASDAQ	FBNC	Thu, Dec 21, 2000	10.50	10.58	10.50	10.58
1218	NASDAQ	FBNC	Wed, Dec 20, 2000	10.46	10.54	10.46	10.54
1217	NASDAQ	FBNC	Tue, Dec 19, 2000	10.40	10.46	10.33	10.46
1216	NASDAQ	FBNC	Mon, Dec 18, 2000	10.33	10.46	10.33	10.42
1215	NASDAQ	FBNC	Fri, Dec 15, 2000	10.58	10.58	10.17	10.29
1214	NASDAQ	FBNC	Thu, Dec 14, 2000	10.50	10.50	10.50	10.50
1213	NASDAQ	FBNC	Wed, Dec 13, 2000	10.67	10.67	10.33	10.33
1212	NASDAQ	FBNC	Tue, Dec 12, 2000	10.50	10.71	10.50	10.58
1211	NASDAQ	FBNC	Mon, Dec 11, 2000	10.42	10.58	10.42	10.58
1210	NASDAQ	FBNC	Fri, Dec 8, 2000	10.54	10.58	10.42	10.42
1209	NASDAQ	FBNC	Thu, Dec 7, 2000	10.29	10.50	10.29	10.46
1208	NASDAQ	FBNC	Wed, Dec 6, 2000	10.29	10.29	10.21	10.21
1207	NASDAQ	FBNC	Tue, Dec 5, 2000	10.17	10.29	10.17	10.21
1206	NASDAQ	FBNC	Mon, Dec 4, 2000	10.17	10.25	10.17	10.17
1205	NASDAQ	FBNC	Fri, Dec 1, 2000	10.25	10.25	10.17	10.17
1204	NASDAQ	FBNC	Thu, Nov 30, 2000	10.21	10.21	10.21	10.21
1203	NASDAQ	FBNC	Wed, Nov 29, 2000	10.25	10.29	10.21	10.29
1202	NASDAQ	FBNC	Tue, Nov 28, 2000	10.29	10.38	10.25	10.25
1201	NASDAQ	FBNC	Mon, Nov 27, 2000	10.33	10.33	10.21	10.29
1200	NASDAQ	FBNC	Fri, Nov 24, 2000	10.29	10.29	10.29	10.29
1199	NASDAQ	FBNC	Wed, Nov 22, 2000	10.25	10.29	10.21	10.21
1198	NASDAQ	FBNC	Tue, Nov 21, 2000	10.29	10.33	10.21	10.21
1197	NASDAQ	FBNC	Mon, Nov 20, 2000	10.25	10.25	10.21	10.25
1196	NASDAQ	FBNC	Fri, Nov 17, 2000	10.25	10.29	10.25	10.25
1195	NASDAQ	FBNC	Thu, Nov 16, 2000	10.33	10.33	10.33	10.33
1194	NASDAQ	FBNC	Wed, Nov 15, 2000	10.38	10.38	10.25	10.25
1193	NASDAQ	FBNC	Tue, Nov 14, 2000	10.46	10.46	10.21	10.21
1192	NASDAQ	FBNC	Mon, Nov 13, 2000	10.38	10.54	10.25	10.33
1191	NASDAQ	FBNC	Fri, Nov 10, 2000	10.38	10.52	10.38	10.42
1190	NASDAQ	FBNC	Thu, Nov 9, 2000	10.42	10.67	10.21	10.33
1189	NASDAQ	FBNC	Wed, Nov 8, 2000	10.08	10.50	10.08	10.42
1188	NASDAQ	FBNC	Tue, Nov 7, 2000	10.00	10.13	10.00	10.00
1187	NASDAQ	FBNC	Mon, Nov 6, 2000	9.92	10.25	9.92	10.00
1186	NASDAQ	FBNC	Fri, Nov 3, 2000	10.00	10.00	10.00	10.00
1185	NASDAQ	FBNC	Thu, Nov 2, 2000	10.10	10.17	10.00	10.00
1184	NASDAQ	FBNC	Wed, Nov 1, 2000	10.13	10.33	10.08	10.17
1183	NASDAQ	FBNC	Tue, Oct 31, 2000	10.00	10.00	10.00	10.00
1182	NASDAQ	FBNC	Mon, Oct 30, 2000	10.50	10.58	10.17	10.17
1181	NASDAQ	FBNC	Fri, Oct 27, 2000	10.33	10.50	10.33	10.50
1180	NASDAQ	FBNC	Thu, Oct 26, 2000	10.29	10.29	10.09	10.09
1179	NASDAQ	FBNC	Wed, Oct 25, 2000	10.21	10.33	10.21	10.33
1178	NASDAQ	FBNC	Tue, Oct 24, 2000	10.08	10.08	9.92	10.00
1177	NASDAQ	FBNC	Mon, Oct 23, 2000	10.17	10.17	9.88	10.17
1176	NASDAQ	FBNC	Fri, Oct 20, 2000	10.17	10.21	9.71	10.21
1175	NASDAQ	FBNC	Thu, Oct 19, 2000	9.33	9.75	9.00	9.50
1174	NASDAQ	FBNC	Wed, Oct 18, 2000	9.50	9.83	9.50	9.75
1173	NASDAQ	FBNC	Mon, Oct 16, 2000	10.33	10.42	10.25	10.33
1172	NASDAQ	FBNC	Fri, Oct 13, 2000	10.25	10.42	10.25	10.42
1171	NASDAQ	FBNC	Thu, Oct 12, 2000	10.33	10.33	10.17	10.33
1170	NASDAQ	FBNC	Wed, Oct 11, 2000	10.04	10.33	10.04	10.33
1169	NASDAQ	FBNC	Tue, Oct 10, 2000	10.00	10.33	10.00	10.08
1168	NASDAQ	FBNC	Mon, Oct 9, 2000	10.00	10.00	9.67	9.83
1167	NASDAQ	FBNC	Fri, Oct 6, 2000	9.92	10.33	9.92	10.33
1166	NASDAQ	FBNC	Thu, Oct 5, 2000	10.33	10.33	9.96	9.96
1165	NASDAQ	FBNC	Wed, Oct 4, 2000	10.17	10.17	10.00	10.00
1164	NASDAQ	FBNC	Tue, Oct 3, 2000	10.00	10.08	9.92	9.92
1163	NASDAQ	FBNC	Mon, Oct 2, 2000	10.33	10.33	10.00	10.00
1162	NASDAQ	FBNC	Fri, Sep 29, 2000	10.33	10.33	10.17	10.33
1161	NASDAQ	FBNC	Thu, Sep 28, 2000	10.00	10.25	10.00	10.25
1160	NASDAQ	FBNC	Wed, Sep 27, 2000	9.58	10.00	9.58	10.00
1159	NASDAQ	FBNC	Tue, Sep 26, 2000	10.08	10.08	9.67	9.67
1158	NASDAQ	FBNC	Mon, Sep 25, 2000	9.50	9.58	9.50	9.58
1157	NASDAQ	FBNC	Fri, Sep 22, 2000	10.33	10.33	9.00	9.00
1156	NASDAQ	FBNC	Thu, Sep 21, 2000	9.92	10.33	9.83	10.08
1155	NASDAQ	FBNC	Wed, Sep 20, 2000	9.83	10.13	9.83	10.00
1154	NASDAQ	FBNC	Tue, Sep 19, 2000	10.00	10.25	9.83	9.92
1153	NASDAQ	FBNC	Mon, Sep 18, 2000	9.83	10.04	9.83	10.04
1152	NASDAQ	FBNC	Fri, Sep 15, 2000	9.67	9.83	9.67	9.83
1151	NASDAQ	FBNC	Thu, Sep 14, 2000	9.83	9.83	9.75	9.75
1150	NASDAQ	FBNC	Wed, Sep 13, 2000	9.83	9.83	9.83	9.83
1149	NASDAQ	FBNC	Tue, Sep 12, 2000	9.96	9.96	9.67	9.67
1148	NASDAQ	FBNC	Mon, Sep 11, 2000	9.96	9.96	9.96	9.96
1147	NASDAQ	FBNC	Fri, Sep 8, 2000	9.92	10.08	9.92	10.00
1146	NASDAQ	FBNC	Thu, Sep 7, 2000	9.92	10.00	9.83	10.00
1145	NASDAQ	FBNC	Wed, Sep 6, 2000	9.42	9.83	9.42	9.83
1144	NASDAQ	FBNC	Tue, Sep 5, 2000	9.33	9.42	9.25	9.33
1143	NASDAQ	FBNC	Thu, Aug 31, 2000	9.33	9.50	9.33	9.50
1142	NASDAQ	FBNC	Wed, Aug 30, 2000	9.33	9.33	9.25	9.33
1141	NASDAQ	FBNC	Fri, Aug 25, 2000	8.92	9.33	8.92	9.25
1140	NASDAQ	FBNC	Wed, Aug 23, 2000	9.04	9.04	9.00	9.04
1139	NASDAQ	FBNC	Tue, Aug 22, 2000	8.92	9.00	8.42	9.00
1138	NASDAQ	FBNC	Mon, Aug 21, 2000	9.25	9.25	9.17	9.17
1137	NASDAQ	FBNC	Fri, Aug 18, 2000	9.25	9.25	9.25	9.25
1136	NASDAQ	FBNC	Wed, Aug 16, 2000	9.25	9.25	9.25	9.25
1135	NASDAQ	FBNC	Tue, Aug 15, 2000	9.33	9.54	9.33	9.54
1134	NASDAQ	FBNC	Mon, Aug 14, 2000	9.33	9.58	9.33	9.58
1133	NASDAQ	FBNC	Fri, Aug 11, 2000	9.58	9.58	9.21	9.21
1132	NASDAQ	FBNC	Thu, Aug 10, 2000	9.25	9.67	9.25	9.67
1131	NASDAQ	FBNC	Wed, Aug 9, 2000	9.38	9.38	9.21	9.21
1130	NASDAQ	FBNC	Tue, Aug 8, 2000	9.33	9.33	9.33	9.33
1129	NASDAQ	FBNC	Mon, Aug 7, 2000	10.00	10.00	9.58	9.58
1128	NASDAQ	FBNC	Fri, Aug 4, 2000	9.63	9.63	9.63	9.63
1127	NASDAQ	FBNC	Tue, Aug 1, 2000	9.50	9.50	9.21	9.21
1126	NASDAQ	FBNC	Mon, Jul 31, 2000	9.67	9.83	9.67	9.83
1125	NASDAQ	FBNC	Fri, Jul 28, 2000	9.83	9.83	9.83	9.83
1124	NASDAQ	FBNC	Thu, Jul 27, 2000	9.83	9.83	9.83	9.83
1123	NASDAQ	FBNC	Wed, Jul 26, 2000	10.00	10.00	9.67	9.67
1122	NASDAQ	FBNC	Tue, Jul 25, 2000	9.92	9.92	9.63	9.63
1121	NASDAQ	FBNC	Mon, Jul 24, 2000	9.67	9.67	9.67	9.67
1120	NASDAQ	FBNC	Thu, Jul 20, 2000	9.08	9.33	9.08	9.33
1119	NASDAQ	FBNC	Tue, Jul 18, 2000	9.13	9.13	9.13	9.13
1118	NASDAQ	FBNC	Mon, Jul 17, 2000	9.17	9.17	9.13	9.13
1117	NASDAQ	FBNC	Thu, Jul 13, 2000	9.13	9.21	9.13	9.13
1116	NASDAQ	FBNC	Tue, Jul 11, 2000	9.17	9.17	9.00	9.08
1115	NASDAQ	FBNC	Mon, Jul 10, 2000	9.33	9.50	9.25	9.25
1114	NASDAQ	FBNC	Fri, Jul 7, 2000	9.17	9.92	9.17	9.67
1113	NASDAQ	FBNC	Wed, Jul 5, 2000	9.17	9.42	9.17	9.17
1112	NASDAQ	FBNC	Fri, Jun 30, 2000	8.83	9.25	8.83	9.25
1111	NASDAQ	FBNC	Thu, Jun 29, 2000	9.33	9.50	8.83	8.83
1110	NASDAQ	FBNC	Wed, Jun 28, 2000	9.17	9.42	9.17	9.17
1109	NASDAQ	FBNC	Tue, Jun 27, 2000	9.17	9.50	9.04	9.08
1108	NASDAQ	FBNC	Mon, Jun 26, 2000	8.96	9.04	8.96	9.04
1107	NASDAQ	FBNC	Fri, Jun 23, 2000	9.00	9.00	8.67	8.67
1106	NASDAQ	FBNC	Thu, Jun 22, 2000	9.25	9.25	8.67	9.25
1105	NASDAQ	FBNC	Wed, Jun 21, 2000	8.88	9.08	8.50	8.83
1104	NASDAQ	FBNC	Tue, Jun 20, 2000	9.46	9.46	8.85	8.85
1103	NASDAQ	FBNC	Mon, Jun 19, 2000	9.54	9.54	9.21	9.21
1102	NASDAQ	FBNC	Fri, Jun 16, 2000	9.50	9.50	9.50	9.50
1101	NASDAQ	FBNC	Thu, Jun 15, 2000	9.50	10.33	9.33	9.67
1100	NASDAQ	FBNC	Wed, Jun 14, 2000	11.00	11.00	9.67	9.67
1099	NASDAQ	FBNC	Tue, Jun 13, 2000	10.00	10.00	9.75	9.75
1098	NASDAQ	FBNC	Mon, Jun 12, 2000	10.67	10.67	10.17	10.17
1097	NASDAQ	FBNC	Fri, Jun 9, 2000	10.17	10.17	10.17	10.17
1096	NASDAQ	FBNC	Thu, Jun 8, 2000	10.67	10.67	10.17	10.17
1095	NASDAQ	FBNC	Wed, Jun 7, 2000	11.25	11.29	11.25	11.29
1094	NASDAQ	FBNC	Tue, Jun 6, 2000	10.17	10.17	10.17	10.17
1093	NASDAQ	FBNC	Mon, Jun 5, 2000	10.17	10.17	10.17	10.17
1092	NASDAQ	FBNC	Fri, Jun 2, 2000	11.33	11.33	10.50	10.50
1091	NASDAQ	FBNC	Thu, Jun 1, 2000	10.17	10.50	10.17	10.50
1090	NASDAQ	FBNC	Wed, May 31, 2000	11.04	11.50	10.33	11.00
1089	NASDAQ	FBNC	Tue, May 30, 2000	9.83	11.50	9.75	11.17
1088	NASDAQ	FBNC	Fri, May 26, 2000	9.58	9.58	9.58	9.58
1087	NASDAQ	FBNC	Thu, May 25, 2000	9.75	9.83	9.75	9.75
1086	NASDAQ	FBNC	Wed, May 24, 2000	9.67	9.67	9.67	9.67
1085	NASDAQ	FBNC	Tue, May 23, 2000	9.50	9.50	9.50	9.50
1084	NASDAQ	FBNC	Mon, May 22, 2000	9.83	9.83	9.67	9.83
1083	NASDAQ	FBNC	Fri, May 19, 2000	10.08	10.08	9.83	9.83
1082	NASDAQ	FBNC	Thu, May 18, 2000	10.00	10.00	10.00	10.00
1081	NASDAQ	FBNC	Wed, May 17, 2000	10.50	10.67	10.50	10.67
1080	NASDAQ	FBNC	Fri, May 12, 2000	10.46	10.46	10.46	10.46
1079	NASDAQ	FBNC	Thu, May 11, 2000	10.50	10.50	10.50	10.50
1078	NASDAQ	FBNC	Wed, May 10, 2000	10.63	10.63	9.92	9.92
1077	NASDAQ	FBNC	Tue, May 9, 2000	10.33	10.63	10.33	10.33
1076	NASDAQ	FBNC	Mon, May 8, 2000	10.58	10.58	9.71	10.58
1075	NASDAQ	FBNC	Fri, May 5, 2000	10.54	10.58	10.54	10.58
1074	NASDAQ	FBNC	Wed, May 3, 2000	10.33	10.58	10.29	10.58
1073	NASDAQ	FBNC	Tue, May 2, 2000	9.83	10.33	9.83	10.33
1072	NASDAQ	FBNC	Mon, May 1, 2000	10.00	10.00	10.00	10.00
1071	NASDAQ	FBNC	Fri, Apr 28, 2000	10.25	10.25	10.13	10.13
1070	NASDAQ	FBNC	Thu, Apr 27, 2000	10.17	10.17	10.00	10.17
1069	NASDAQ	FBNC	Wed, Apr 26, 2000	10.58	10.58	10.08	10.17
1068	NASDAQ	FBNC	Tue, Apr 25, 2000	10.50	10.58	10.29	10.29
1067	NASDAQ	FBNC	Mon, Apr 24, 2000	9.67	9.83	9.67	9.83
1066	NASDAQ	FBNC	Thu, Apr 20, 2000	9.79	9.83	9.79	9.83
1065	NASDAQ	FBNC	Wed, Apr 19, 2000	10.00	10.25	9.67	9.83
1064	NASDAQ	FBNC	Tue, Apr 18, 2000	10.17	10.50	10.00	10.00
1063	NASDAQ	FBNC	Mon, Apr 17, 2000	9.83	10.42	9.83	10.17
1062	NASDAQ	FBNC	Fri, Apr 14, 2000	9.75	10.00	9.33	9.63
1061	NASDAQ	FBNC	Thu, Apr 13, 2000	10.00	10.00	9.67	10.00
1060	NASDAQ	FBNC	Wed, Apr 12, 2000	9.58	9.83	9.58	9.83
1059	NASDAQ	FBNC	Tue, Apr 11, 2000	9.00	9.00	9.00	9.00
1058	NASDAQ	FBNC	Mon, Apr 10, 2000	9.00	9.00	9.00	9.00
1057	NASDAQ	FBNC	Fri, Apr 7, 2000	8.83	8.83	8.83	8.83
1056	NASDAQ	FBNC	Thu, Apr 6, 2000	8.83	8.83	8.83	8.83
1055	NASDAQ	FBNC	Wed, Apr 5, 2000	8.50	8.83	8.33	8.42
1054	NASDAQ	FBNC	Tue, Apr 4, 2000	9.00	9.00	8.67	8.67
1053	NASDAQ	FBNC	Mon, Apr 3, 2000	8.67	8.92	8.17	8.92
1052	NASDAQ	FBNC	Fri, Mar 31, 2000	9.04	9.33	6.83	8.04
1051	NASDAQ	FBNC	Thu, Mar 30, 2000	10.17	10.17	8.83	9.67
1050	NASDAQ	FBNC	Wed, Mar 29, 2000	10.00	10.33	9.00	9.33
1049	NASDAQ	FBNC	Tue, Mar 28, 2000	10.33	10.67	8.17	8.17
1048	NASDAQ	FBNC	Mon, Mar 27, 2000	9.83	10.25	9.83	10.25
1047	NASDAQ	FBNC	Thu, Mar 23, 2000	10.58	10.58	9.83	10.08
1046	NASDAQ	FBNC	Wed, Mar 22, 2000	10.25	10.58	10.08	10.08
1045	NASDAQ	FBNC	Tue, Mar 21, 2000	10.50	10.58	10.00	10.08
1044	NASDAQ	FBNC	Fri, Mar 17, 2000	10.58	10.67	10.58	10.67
1043	NASDAQ	FBNC	Thu, Mar 16, 2000	10.92	10.92	10.50	10.50
1042	NASDAQ	FBNC	Wed, Mar 15, 2000	10.04	10.92	10.04	10.25
1041	NASDAQ	FBNC	Tue, Mar 14, 2000	10.00	10.00	10.00	10.00
1040	NASDAQ	FBNC	Mon, Mar 13, 2000	9.17	10.00	9.17	10.00
1039	NASDAQ	FBNC	Fri, Mar 10, 2000	9.17	9.50	9.17	9.33
1038	NASDAQ	FBNC	Thu, Mar 9, 2000	9.50	9.50	9.50	9.50
1037	NASDAQ	FBNC	Wed, Mar 8, 2000	9.33	9.67	9.33	9.67
1036	NASDAQ	FBNC	Tue, Mar 7, 2000	9.83	9.83	9.58	9.58
1035	NASDAQ	FBNC	Mon, Mar 6, 2000	10.33	10.33	9.33	9.33
1034	NASDAQ	FBNC	Fri, Mar 3, 2000	10.00	10.75	9.25	9.26
1033	NASDAQ	FBNC	Thu, Mar 2, 2000	10.83	10.83	10.17	10.17
1032	NASDAQ	FBNC	Wed, Mar 1, 2000	10.00	10.83	9.67	10.17
1031	NASDAQ	FBNC	Tue, Feb 29, 2000	10.50	10.83	10.50	10.67
1030	NASDAQ	FBNC	Mon, Feb 28, 2000	10.83	10.83	10.83	10.83
1029	NASDAQ	FBNC	Fri, Feb 25, 2000	10.33	10.83	9.33	10.83
1028	NASDAQ	FBNC	Thu, Feb 24, 2000	10.17	10.33	10.17	10.33
1027	NASDAQ	FBNC	Wed, Feb 23, 2000	10.83	10.83	10.50	10.50
1026	NASDAQ	FBNC	Tue, Feb 22, 2000	10.33	10.33	10.33	10.33
1025	NASDAQ	FBNC	Fri, Feb 18, 2000	10.71	10.83	10.33	10.71
1024	NASDAQ	FBNC	Tue, Feb 15, 2000	10.75	10.92	10.67	10.92
1023	NASDAQ	FBNC	Mon, Feb 14, 2000	10.67	10.83	10.67	10.83
1022	NASDAQ	FBNC	Fri, Feb 11, 2000	10.67	10.92	10.67	10.92
1021	NASDAQ	FBNC	Thu, Feb 10, 2000	11.67	11.67	10.67	10.67
1020	NASDAQ	FBNC	Wed, Feb 9, 2000	10.50	11.00	10.50	10.92
1019	NASDAQ	FBNC	Tue, Feb 8, 2000	11.17	11.17	10.67	11.17
1018	NASDAQ	FBNC	Fri, Feb 4, 2000	10.83	11.50	10.83	11.50
1017	NASDAQ	FBNC	Thu, Feb 3, 2000	10.50	10.83	10.50	10.83
1016	NASDAQ	FBNC	Wed, Feb 2, 2000	10.83	11.17	10.83	10.83
1015	NASDAQ	FBNC	Tue, Feb 1, 2000	10.83	11.08	10.54	11.08
1014	NASDAQ	FBNC	Mon, Jan 31, 2000	10.92	11.13	10.75	10.75
1013	NASDAQ	FBNC	Fri, Jan 28, 2000	11.04	11.33	11.04	11.25
1012	NASDAQ	FBNC	Thu, Jan 27, 2000	10.88	11.33	10.88	11.21
1011	NASDAQ	FBNC	Wed, Jan 26, 2000	10.54	11.17	10.54	10.88
1010	NASDAQ	FBNC	Tue, Jan 25, 2000	10.88	11.08	10.83	11.08
1009	NASDAQ	FBNC	Mon, Jan 24, 2000	10.33	11.33	10.00	11.33
1008	NASDAQ	FBNC	Fri, Jan 21, 2000	11.33	11.33	10.42	10.42
1007	NASDAQ	FBNC	Thu, Jan 20, 2000	10.58	10.67	10.58	10.67
1006	NASDAQ	FBNC	Wed, Jan 19, 2000	10.00	10.54	10.00	10.54
1005	NASDAQ	FBNC	Tue, Jan 18, 2000	10.46	10.46	10.46	10.46
1004	NASDAQ	FBNC	Fri, Jan 14, 2000	10.46	10.46	10.46	10.46
1003	NASDAQ	FBNC	Thu, Jan 13, 2000	10.58	10.83	10.50	10.58
1002	NASDAQ	FBNC	Tue, Jan 11, 2000	10.92	10.92	10.46	10.92
1001	NASDAQ	FBNC	Mon, Jan 10, 2000	10.67	10.67	10.67	10.67
1000	NASDAQ	FBNC	Fri, Jan 7, 2000	10.67	11.00	10.50	10.67
999	NASDAQ	FBNC	Thu, Jan 6, 2000	10.83	10.83	10.67	10.67
998	NASDAQ	FBNC	Wed, Jan 5, 2000	10.46	11.00	10.46	10.67
997	NASDAQ	FBNC	Mon, Jan 3, 2000	11.25	11.25	10.67	11.00
996	NASDAQ	FBNC	Fri, Dec 31, 1999	11.00	11.00	11.00	11.00
995	NASDAQ	FBNC	Thu, Dec 30, 1999	11.00	11.17	10.75	10.83
994	NASDAQ	FBNC	Wed, Dec 29, 1999	11.17	11.17	11.17	11.17
993	NASDAQ	FBNC	Tue, Dec 28, 1999	10.67	11.67	10.67	10.83
992	NASDAQ	FBNC	Mon, Dec 27, 1999	10.33	11.02	10.33	10.42
991	NASDAQ	FBNC	Thu, Dec 23, 1999	10.33	10.33	10.17	10.33
990	NASDAQ	FBNC	Wed, Dec 22, 1999	10.83	10.83	10.83	10.83
989	NASDAQ	FBNC	Mon, Dec 20, 1999	10.17	11.17	10.08	11.17
988	NASDAQ	FBNC	Fri, Dec 17, 1999	11.50	11.50	10.50	10.50
987	NASDAQ	FBNC	Thu, Dec 16, 1999	11.33	11.67	11.00	11.67
986	NASDAQ	FBNC	Wed, Dec 15, 1999	11.67	11.67	11.33	11.33
985	NASDAQ	FBNC	Tue, Dec 14, 1999	11.83	11.83	11.83	11.83
984	NASDAQ	FBNC	Mon, Dec 13, 1999	11.92	11.92	11.83	11.83
983	NASDAQ	FBNC	Fri, Dec 10, 1999	12.67	12.67	12.67	12.67
982	NASDAQ	FBNC	Thu, Dec 9, 1999	12.50	12.50	12.00	12.33
981	NASDAQ	FBNC	Wed, Dec 8, 1999	12.00	12.33	12.00	12.00
980	NASDAQ	FBNC	Tue, Dec 7, 1999	12.67	13.00	12.00	12.00
979	NASDAQ	FBNC	Mon, Dec 6, 1999	12.33	12.33	11.33	11.33
978	NASDAQ	FBNC	Fri, Dec 3, 1999	12.17	12.17	12.17	12.17
977	NASDAQ	FBNC	Thu, Dec 2, 1999	12.67	12.67	12.17	12.17
976	NASDAQ	FBNC	Wed, Dec 1, 1999	12.08	12.67	12.08	12.67
975	NASDAQ	FBNC	Tue, Nov 30, 1999	11.50	11.92	11.50	11.92
974	NASDAQ	FBNC	Mon, Nov 29, 1999	12.33	12.33	11.33	11.83
973	NASDAQ	FBNC	Wed, Nov 24, 1999	12.00	12.00	12.00	12.00
972	NASDAQ	FBNC	Tue, Nov 23, 1999	12.17	12.17	12.17	12.17
971	NASDAQ	FBNC	Mon, Nov 22, 1999	12.58	12.58	12.58	12.58
970	NASDAQ	FBNC	Fri, Nov 19, 1999	12.50	12.50	12.17	12.17
969	NASDAQ	FBNC	Wed, Nov 17, 1999	12.83	12.83	12.83	12.83
968	NASDAQ	FBNC	Tue, Nov 16, 1999	12.67	12.83	12.58	12.58
967	NASDAQ	FBNC	Thu, Nov 4, 1999	13.17	13.17	12.67	12.67
966	NASDAQ	FBNC	Wed, Nov 3, 1999	13.00	13.00	13.00	13.00
965	NASDAQ	FBNC	Thu, Oct 28, 1999	13.33	13.33	13.33	13.33
964	NASDAQ	FBNC	Wed, Oct 27, 1999	13.33	13.33	12.90	13.33
963	NASDAQ	FBNC	Tue, Oct 26, 1999	13.33	13.33	13.33	13.33
962	NASDAQ	FBNC	Mon, Oct 25, 1999	13.33	13.33	13.33	13.33
961	NASDAQ	FBNC	Mon, Oct 18, 1999	13.33	13.33	13.33	13.33
960	NASDAQ	FBNC	Thu, Oct 14, 1999	12.75	12.75	12.75	12.75
959	NASDAQ	FBNC	Wed, Oct 13, 1999	12.75	12.83	12.75	12.83
958	NASDAQ	FBNC	Tue, Oct 12, 1999	12.83	12.83	12.75	12.75
957	NASDAQ	FBNC	Mon, Oct 11, 1999	12.75	12.75	12.75	12.75
956	NASDAQ	FBNC	Thu, Oct 7, 1999	13.33	13.33	13.33	13.33
955	NASDAQ	FBNC	Wed, Oct 6, 1999	12.75	12.75	12.75	12.75
954	NASDAQ	FBNC	Mon, Oct 4, 1999	13.33	13.33	13.33	13.33
953	NASDAQ	FBNC	Fri, Oct 1, 1999	12.67	12.83	12.67	12.83
952	NASDAQ	FBNC	Tue, Sep 28, 1999	12.25	12.92	12.25	12.67
951	NASDAQ	FBNC	Mon, Sep 27, 1999	12.17	12.67	12.17	12.17
950	NASDAQ	FBNC	Fri, Sep 24, 1999	12.50	12.83	11.67	11.67
949	NASDAQ	FBNC	Thu, Sep 23, 1999	12.50	12.50	12.00	12.00
948	NASDAQ	FBNC	Wed, Sep 22, 1999	12.33	12.33	12.33	12.33
947	NASDAQ	FBNC	Tue, Sep 21, 1999	12.83	12.83	12.58	12.83
946	NASDAQ	FBNC	Mon, Sep 20, 1999	12.83	12.83	11.67	12.67
945	NASDAQ	FBNC	Fri, Sep 17, 1999	12.67	13.33	12.67	12.75
944	NASDAQ	FBNC	Thu, Sep 16, 1999	11.75	12.67	11.67	11.67
943	NASDAQ	FBNC	Wed, Sep 15, 1999	12.17	12.17	11.33	11.75
942	NASDAQ	FBNC	Tue, Sep 14, 1999	13.33	13.33	10.00	10.67
941	NASDAQ	FBNC	Mon, Sep 13, 1999	11.56	12.45	11.56	12.45
940	NASDAQ	FBNC	Fri, Sep 10, 1999	11.56	11.56	11.11	11.11
939	NASDAQ	FBNC	Thu, Sep 9, 1999	11.78	11.78	11.72	11.72
938	NASDAQ	FBNC	Wed, Sep 8, 1999	12.00	12.00	11.72	11.72
937	NASDAQ	FBNC	Thu, Sep 2, 1999	12.56	12.56	11.89	11.89
936	NASDAQ	FBNC	Wed, Sep 1, 1999	12.78	13.22	12.33	12.45
935	NASDAQ	FBNC	Tue, Aug 31, 1999	12.67	12.67	12.67	12.67
934	NASDAQ	FBNC	Mon, Aug 30, 1999	12.89	13.11	12.89	13.11
933	NASDAQ	FBNC	Fri, Aug 27, 1999	12.67	12.67	12.56	12.56
932	NASDAQ	FBNC	Thu, Aug 26, 1999	12.89	13.33	12.45	12.89
931	NASDAQ	FBNC	Wed, Aug 25, 1999	12.78	12.78	12.56	12.56
930	NASDAQ	FBNC	Tue, Aug 24, 1999	12.89	12.89	12.89	12.89
929	NASDAQ	FBNC	Mon, Aug 23, 1999	12.78	12.89	12.56	12.61
928	NASDAQ	FBNC	Fri, Aug 20, 1999	12.56	12.67	12.56	12.56
927	NASDAQ	FBNC	Thu, Aug 19, 1999	12.11	12.89	12.11	12.45
926	NASDAQ	FBNC	Tue, Aug 17, 1999	11.78	12.00	11.78	12.00
925	NASDAQ	FBNC	Mon, Aug 16, 1999	12.00	12.00	12.00	12.00
924	NASDAQ	FBNC	Thu, Aug 12, 1999	11.56	11.56	11.56	11.56
923	NASDAQ	FBNC	Wed, Aug 11, 1999	11.56	11.56	11.56	11.56
922	NASDAQ	FBNC	Mon, Aug 9, 1999	11.11	12.00	11.11	11.72
921	NASDAQ	FBNC	Wed, Aug 4, 1999	12.33	12.33	12.00	12.11
920	NASDAQ	FBNC	Tue, Aug 3, 1999	11.61	12.00	11.56	12.00
919	NASDAQ	FBNC	Fri, Jul 30, 1999	11.61	12.11	11.61	12.11
918	NASDAQ	FBNC	Thu, Jul 29, 1999	11.97	11.97	11.97	11.97
917	NASDAQ	FBNC	Wed, Jul 28, 1999	12.00	12.00	12.00	12.00
916	NASDAQ	FBNC	Tue, Jul 27, 1999	11.78	12.39	11.78	12.22
915	NASDAQ	FBNC	Mon, Jul 26, 1999	11.78	11.78	11.56	11.78
914	NASDAQ	FBNC	Fri, Jul 23, 1999	11.56	11.67	11.56	11.67
913	NASDAQ	FBNC	Thu, Jul 22, 1999	11.33	11.33	11.33	11.33
912	NASDAQ	FBNC	Tue, Jul 20, 1999	11.56	11.56	10.67	10.67
911	NASDAQ	FBNC	Mon, Jul 19, 1999	10.89	10.89	10.50	10.50
910	NASDAQ	FBNC	Fri, Jul 16, 1999	10.47	10.47	10.47	10.47
909	NASDAQ	FBNC	Thu, Jul 15, 1999	11.11	11.11	11.11	11.11
908	NASDAQ	FBNC	Wed, Jul 14, 1999	11.78	11.78	11.56	11.56
907	NASDAQ	FBNC	Tue, Jul 13, 1999	10.56	10.56	10.56	10.56
906	NASDAQ	FBNC	Thu, Jul 8, 1999	10.45	11.78	10.45	11.78
905	NASDAQ	FBNC	Mon, Jun 28, 1999	12.00	12.00	12.00	12.00
904	NASDAQ	FBNC	Thu, Jun 24, 1999	10.45	10.67	10.45	10.67
903	NASDAQ	FBNC	Wed, Jun 23, 1999	10.61	11.56	10.61	11.56
902	NASDAQ	FBNC	Tue, Jun 22, 1999	10.33	11.33	10.33	10.56
901	NASDAQ	FBNC	Mon, Jun 21, 1999	10.33	10.33	10.33	10.33
900	NASDAQ	FBNC	Fri, Jun 18, 1999	10.67	10.89	10.67	10.67
899	NASDAQ	FBNC	Thu, Jun 17, 1999	10.45	10.45	10.33	10.45
898	NASDAQ	FBNC	Tue, Jun 15, 1999	10.67	10.67	10.45	10.45
897	NASDAQ	FBNC	Mon, Jun 14, 1999	10.67	10.67	10.67	10.67
896	NASDAQ	FBNC	Fri, Jun 11, 1999	10.45	10.45	10.45	10.45
895	NASDAQ	FBNC	Thu, Jun 10, 1999	10.33	10.33	10.33	10.33
894	NASDAQ	FBNC	Wed, Jun 9, 1999	11.56	11.56	11.11	11.11
893	NASDAQ	FBNC	Mon, Jun 7, 1999	10.45	10.45	10.11	10.45
892	NASDAQ	FBNC	Fri, Jun 4, 1999	10.78	10.78	10.22	10.67
891	NASDAQ	FBNC	Thu, Jun 3, 1999	11.33	11.33	11.33	11.33
890	NASDAQ	FBNC	Tue, Jun 1, 1999	11.11	11.11	11.11	11.11
889	NASDAQ	FBNC	Fri, May 28, 1999	11.11	11.11	11.11	11.11
888	NASDAQ	FBNC	Wed, May 26, 1999	11.78	11.83	11.11	11.11
887	NASDAQ	FBNC	Mon, May 24, 1999	11.78	11.78	11.78	11.78
886	NASDAQ	FBNC	Fri, May 21, 1999	12.00	12.67	12.00	12.11
885	NASDAQ	FBNC	Thu, May 20, 1999	11.17	11.17	11.11	11.11
884	NASDAQ	FBNC	Wed, May 19, 1999	11.56	11.56	11.56	11.56
883	NASDAQ	FBNC	Tue, May 18, 1999	11.89	11.89	11.33	11.33
882	NASDAQ	FBNC	Mon, May 17, 1999	11.89	11.89	11.89	11.89
881	NASDAQ	FBNC	Fri, May 14, 1999	11.11	11.33	11.11	11.33
880	NASDAQ	FBNC	Tue, May 11, 1999	11.17	11.67	11.17	11.67
879	NASDAQ	FBNC	Fri, May 7, 1999	11.56	11.56	11.56	11.56
878	NASDAQ	FBNC	Wed, May 5, 1999	11.61	11.78	11.56	11.56
877	NASDAQ	FBNC	Tue, May 4, 1999	11.61	11.61	11.61	11.61
876	NASDAQ	FBNC	Mon, May 3, 1999	11.56	11.67	11.56	11.56
875	NASDAQ	FBNC	Fri, Apr 30, 1999	11.56	11.56	11.56	11.56
874	NASDAQ	FBNC	Wed, Apr 28, 1999	11.11	11.11	11.11	11.11
873	NASDAQ	FBNC	Tue, Apr 27, 1999	11.56	11.56	11.56	11.56
872	NASDAQ	FBNC	Mon, Apr 26, 1999	11.45	11.45	11.11	11.11
871	NASDAQ	FBNC	Fri, Apr 23, 1999	11.11	11.11	11.11	11.11
870	NASDAQ	FBNC	Thu, Apr 22, 1999	10.45	11.11	10.45	11.11
869	NASDAQ	FBNC	Wed, Apr 21, 1999	10.22	10.45	9.78	9.78
868	NASDAQ	FBNC	Tue, Apr 20, 1999	10.45	10.45	10.45	10.45
867	NASDAQ	FBNC	Mon, Apr 19, 1999	10.45	10.45	10.45	10.45
866	NASDAQ	FBNC	Fri, Apr 16, 1999	10.22	10.67	9.78	9.78
865	NASDAQ	FBNC	Thu, Apr 15, 1999	10.56	10.56	10.45	10.45
864	NASDAQ	FBNC	Wed, Apr 14, 1999	10.45	10.56	10.45	10.45
863	NASDAQ	FBNC	Tue, Apr 13, 1999	10.45	10.56	10.45	10.56
862	NASDAQ	FBNC	Fri, Apr 9, 1999	10.45	10.45	10.45	10.45
861	NASDAQ	FBNC	Wed, Apr 7, 1999	10.67	10.67	10.67	10.67
860	NASDAQ	FBNC	Tue, Apr 6, 1999	9.78	11.56	9.78	11.56
859	NASDAQ	FBNC	Mon, Apr 5, 1999	10.67	10.67	9.89	10.67
858	NASDAQ	FBNC	Thu, Apr 1, 1999	11.11	11.11	9.17	9.89
857	NASDAQ	FBNC	Wed, Mar 31, 1999	11.11	11.56	11.03	11.56
856	NASDAQ	FBNC	Tue, Mar 30, 1999	11.22	11.22	11.22	11.22
855	NASDAQ	FBNC	Mon, Mar 29, 1999	11.39	11.39	11.39	11.39
854	NASDAQ	FBNC	Fri, Mar 26, 1999	11.56	11.78	11.39	11.39
853	NASDAQ	FBNC	Thu, Mar 25, 1999	11.78	11.78	11.78	11.78
852	NASDAQ	FBNC	Wed, Mar 24, 1999	11.78	11.78	11.33	11.33
851	NASDAQ	FBNC	Fri, Mar 19, 1999	11.67	11.67	11.67	11.67
850	NASDAQ	FBNC	Thu, Mar 18, 1999	11.17	11.28	11.17	11.22
849	NASDAQ	FBNC	Wed, Mar 17, 1999	11.67	11.67	10.67	10.67
848	NASDAQ	FBNC	Mon, Mar 15, 1999	11.83	11.83	11.78	11.78
847	NASDAQ	FBNC	Thu, Mar 11, 1999	12.00	12.00	11.56	12.00
846	NASDAQ	FBNC	Wed, Mar 10, 1999	12.00	12.00	12.00	12.00
845	NASDAQ	FBNC	Tue, Mar 9, 1999	12.00	12.00	12.00	12.00
844	NASDAQ	FBNC	Tue, Mar 2, 1999	11.83	12.00	11.83	12.00
843	NASDAQ	FBNC	Mon, Mar 1, 1999	11.67	11.89	11.67	11.89
842	NASDAQ	FBNC	Fri, Feb 26, 1999	12.22	12.22	12.22	12.22
841	NASDAQ	FBNC	Thu, Feb 25, 1999	11.56	12.00	11.56	12.00
840	NASDAQ	FBNC	Wed, Feb 24, 1999	11.56	12.89	11.56	11.56
839	NASDAQ	FBNC	Tue, Feb 23, 1999	11.78	11.78	11.56	11.56
838	NASDAQ	FBNC	Mon, Feb 22, 1999	12.00	12.45	8.89	12.45
837	NASDAQ	FBNC	Wed, Feb 17, 1999	12.78	12.78	12.78	12.78
836	NASDAQ	FBNC	Fri, Feb 12, 1999	12.22	12.22	12.22	12.22
835	NASDAQ	FBNC	Thu, Feb 11, 1999	12.22	12.22	12.22	12.22
834	NASDAQ	FBNC	Wed, Feb 10, 1999	12.22	12.22	12.22	12.22
833	NASDAQ	FBNC	Tue, Feb 9, 1999	12.28	12.28	12.28	12.28
832	NASDAQ	FBNC	Mon, Feb 8, 1999	12.89	12.89	12.89	12.89
831	NASDAQ	FBNC	Thu, Feb 4, 1999	12.89	13.22	12.89	12.89
830	NASDAQ	FBNC	Wed, Feb 3, 1999	13.11	13.22	13.11	13.22
829	NASDAQ	FBNC	Mon, Feb 1, 1999	12.89	12.89	12.89	12.89
828	NASDAQ	FBNC	Fri, Jan 29, 1999	12.56	13.00	12.33	12.33
827	NASDAQ	FBNC	Thu, Jan 28, 1999	12.11	12.42	12.11	12.42
826	NASDAQ	FBNC	Wed, Jan 27, 1999	12.56	12.56	11.89	12.45
825	NASDAQ	FBNC	Tue, Jan 26, 1999	12.22	12.22	12.00	12.22
824	NASDAQ	FBNC	Mon, Jan 25, 1999	11.89	12.22	11.89	12.22
823	NASDAQ	FBNC	Fri, Jan 22, 1999	12.11	12.11	11.89	11.89
822	NASDAQ	FBNC	Thu, Jan 21, 1999	12.11	12.45	12.11	12.11
821	NASDAQ	FBNC	Wed, Jan 20, 1999	12.11	12.45	12.11	12.45
820	NASDAQ	FBNC	Tue, Jan 19, 1999	12.45	12.45	12.11	12.11
819	NASDAQ	FBNC	Thu, Jan 14, 1999	12.45	12.45	12.45	12.45
818	NASDAQ	FBNC	Wed, Jan 13, 1999	12.67	12.67	12.67	12.67
817	NASDAQ	FBNC	Thu, Jan 7, 1999	12.89	12.89	12.89	12.89
816	NASDAQ	FBNC	Wed, Jan 6, 1999	12.78	12.78	12.45	12.45
815	NASDAQ	FBNC	Tue, Jan 5, 1999	12.78	13.17	12.78	13.17
814	NASDAQ	FBNC	Mon, Jan 4, 1999	12.78	13.00	12.78	13.00
813	NASDAQ	FBNC	Mon, Dec 28, 1998	13.11	13.11	12.67	12.89
812	NASDAQ	FBNC	Wed, Dec 23, 1998	13.11	13.11	13.11	13.11
811	NASDAQ	FBNC	Thu, Dec 17, 1998	12.89	12.89	12.89	12.89
810	NASDAQ	FBNC	Wed, Dec 16, 1998	12.89	12.89	12.89	12.89
809	NASDAQ	FBNC	Fri, Dec 11, 1998	12.89	12.89	12.89	12.89
808	NASDAQ	FBNC	Thu, Dec 10, 1998	12.81	12.83	12.81	12.83
807	NASDAQ	FBNC	Tue, Dec 8, 1998	12.78	12.78	12.72	12.72
806	NASDAQ	FBNC	Mon, Dec 7, 1998	12.67	12.67	12.67	12.67
805	NASDAQ	FBNC	Fri, Dec 4, 1998	12.89	12.89	12.89	12.89
804	NASDAQ	FBNC	Wed, Dec 2, 1998	11.95	11.95	11.95	11.95
803	NASDAQ	FBNC	Tue, Dec 1, 1998	12.89	12.89	12.89	12.89
802	NASDAQ	FBNC	Mon, Nov 30, 1998	12.78	12.78	12.78	12.78
801	NASDAQ	FBNC	Wed, Nov 25, 1998	12.89	12.89	12.89	12.89
800	NASDAQ	FBNC	Fri, Nov 20, 1998	13.45	13.45	13.45	13.45
799	NASDAQ	FBNC	Wed, Nov 18, 1998	13.11	13.11	13.06	13.06
798	NASDAQ	FBNC	Tue, Nov 17, 1998	13.78	13.78	13.78	13.78
797	NASDAQ	FBNC	Mon, Nov 16, 1998	13.78	13.78	13.78	13.78
796	NASDAQ	FBNC	Fri, Nov 13, 1998	14.67	14.67	14.67	14.67
795	NASDAQ	FBNC	Thu, Nov 12, 1998	14.11	14.67	14.00	14.00
794	NASDAQ	FBNC	Tue, Nov 10, 1998	14.22	14.50	14.22	14.22
793	NASDAQ	FBNC	Mon, Nov 9, 1998	14.22	14.67	13.78	13.78
792	NASDAQ	FBNC	Tue, Nov 3, 1998	13.22	13.22	13.22	13.22
791	NASDAQ	FBNC	Mon, Nov 2, 1998	13.22	13.22	13.22	13.22
790	NASDAQ	FBNC	Fri, Oct 30, 1998	13.45	13.45	13.45	13.45
789	NASDAQ	FBNC	Thu, Oct 29, 1998	14.56	14.56	13.78	13.78
788	NASDAQ	FBNC	Wed, Oct 28, 1998	12.45	15.11	12.45	14.56
787	NASDAQ	FBNC	Tue, Oct 27, 1998	12.00	12.22	12.00	12.22
786	NASDAQ	FBNC	Mon, Oct 26, 1998	12.00	12.00	12.00	12.00
785	NASDAQ	FBNC	Fri, Oct 23, 1998	12.00	12.00	10.70	12.00
784	NASDAQ	FBNC	Thu, Oct 22, 1998	11.56	12.00	10.89	11.33
783	NASDAQ	FBNC	Wed, Oct 21, 1998	11.67	11.89	11.56	11.56
782	NASDAQ	FBNC	Tue, Oct 20, 1998	11.11	12.00	11.11	12.00
781	NASDAQ	FBNC	Mon, Oct 19, 1998	11.56	11.56	11.56	11.56
780	NASDAQ	FBNC	Fri, Oct 16, 1998	10.67	10.67	10.67	10.67
779	NASDAQ	FBNC	Mon, Oct 12, 1998	12.56	12.56	12.56	12.56
778	NASDAQ	FBNC	Thu, Oct 8, 1998	12.78	12.78	12.45	12.78
777	NASDAQ	FBNC	Wed, Oct 7, 1998	12.89	12.89	12.78	12.78
776	NASDAQ	FBNC	Fri, Oct 2, 1998	13.78	13.78	13.78	13.78
775	NASDAQ	FBNC	Fri, Sep 25, 1998	12.89	12.89	12.89	12.89
774	NASDAQ	FBNC	Thu, Sep 24, 1998	13.78	13.78	13.78	13.78
773	NASDAQ	FBNC	Fri, Sep 18, 1998	12.89	13.33	12.89	13.33
772	NASDAQ	FBNC	Thu, Sep 17, 1998	13.11	13.11	13.11	13.11
771	NASDAQ	FBNC	Tue, Sep 15, 1998	13.89	14.00	13.11	13.11
770	NASDAQ	FBNC	Mon, Sep 14, 1998	13.11	13.11	13.11	13.11
769	NASDAQ	FBNC	Thu, Sep 10, 1998	13.00	13.00	13.00	13.00
768	NASDAQ	FBNC	Tue, Sep 8, 1998	13.00	13.00	13.00	13.00
767	NASDAQ	FBNC	Fri, Sep 4, 1998	13.78	13.78	13.78	13.78
766	NASDAQ	FBNC	Thu, Sep 3, 1998	13.22	13.22	13.11	13.11
765	NASDAQ	FBNC	Mon, Aug 31, 1998	13.17	13.17	13.17	13.17
764	NASDAQ	FBNC	Fri, Aug 28, 1998	14.45	14.89	14.45	14.89
763	NASDAQ	FBNC	Wed, Aug 26, 1998	12.89	12.89	12.89	12.89
762	NASDAQ	FBNC	Tue, Aug 25, 1998	14.00	15.00	14.00	15.00
761	NASDAQ	FBNC	Fri, Aug 21, 1998	14.00	14.00	14.00	14.00
760	NASDAQ	FBNC	Wed, Aug 19, 1998	14.00	14.00	14.00	14.00
759	NASDAQ	FBNC	Tue, Aug 11, 1998	13.78	14.00	13.11	14.00
758	NASDAQ	FBNC	Tue, Aug 4, 1998	13.11	13.11	13.11	13.11
757	NASDAQ	FBNC	Mon, Aug 3, 1998	14.22	14.67	13.11	13.78
756	NASDAQ	FBNC	Wed, Jul 29, 1998	14.89	15.08	14.89	15.08
755	NASDAQ	FBNC	Mon, Jul 27, 1998	15.11	15.11	15.11	15.11
754	NASDAQ	FBNC	Fri, Jul 24, 1998	14.67	15.11	13.56	15.11
753	NASDAQ	FBNC	Wed, Jul 22, 1998	13.70	13.70	13.22	13.22
752	NASDAQ	FBNC	Tue, Jul 21, 1998	14.67	14.67	13.70	13.70
751	NASDAQ	FBNC	Wed, Jul 15, 1998	14.11	14.22	14.00	14.00
750	NASDAQ	FBNC	Tue, Jul 14, 1998	14.00	14.00	14.00	14.00
749	NASDAQ	FBNC	Fri, Jul 10, 1998	14.45	14.67	14.45	14.67
748	NASDAQ	FBNC	Wed, Jul 1, 1998	14.89	14.89	14.89	14.89
747	NASDAQ	FBNC	Tue, Jun 30, 1998	15.11	15.11	15.11	15.11
746	NASDAQ	FBNC	Fri, Jun 26, 1998	15.33	15.33	14.89	14.89
745	NASDAQ	FBNC	Tue, Jun 23, 1998	13.78	14.22	13.78	14.22
744	NASDAQ	FBNC	Thu, Jun 18, 1998	14.89	15.45	14.89	15.45
743	NASDAQ	FBNC	Tue, Jun 16, 1998	14.45	14.89	13.78	14.22
742	NASDAQ	FBNC	Mon, Jun 15, 1998	15.56	15.56	15.56	15.56
741	NASDAQ	FBNC	Thu, Jun 11, 1998	13.89	14.22	13.89	14.22
740	NASDAQ	FBNC	Wed, Jun 10, 1998	13.78	14.45	13.78	14.45
739	NASDAQ	FBNC	Tue, Jun 9, 1998	13.78	13.78	13.78	13.78
738	NASDAQ	FBNC	Mon, Jun 8, 1998	14.33	14.33	13.78	13.78
737	NASDAQ	FBNC	Thu, Jun 4, 1998	14.22	14.22	14.22	14.22
736	NASDAQ	FBNC	Wed, Jun 3, 1998	15.22	15.22	15.22	15.22
735	NASDAQ	FBNC	Fri, May 29, 1998	14.67	14.67	14.67	14.67
734	NASDAQ	FBNC	Wed, May 27, 1998	15.78	16.00	15.72	15.72
733	NASDAQ	FBNC	Tue, May 26, 1998	15.11	15.11	15.00	15.00
732	NASDAQ	FBNC	Fri, May 22, 1998	15.78	15.78	15.78	15.78
731	NASDAQ	FBNC	Wed, May 20, 1998	16.45	16.45	16.45	16.45
730	NASDAQ	FBNC	Fri, May 15, 1998	15.11	15.45	15.11	15.45
729	NASDAQ	FBNC	Tue, May 12, 1998	16.42	16.42	15.78	15.78
728	NASDAQ	FBNC	Fri, May 8, 1998	16.11	16.11	16.00	16.11
727	NASDAQ	FBNC	Wed, May 6, 1998	15.31	16.45	15.31	16.00
726	NASDAQ	FBNC	Tue, May 5, 1998	15.14	15.14	15.11	15.11
725	NASDAQ	FBNC	Mon, May 4, 1998	15.78	15.78	15.33	15.33
724	NASDAQ	FBNC	Thu, Apr 30, 1998	16.56	16.56	16.00	16.00
723	NASDAQ	FBNC	Wed, Apr 29, 1998	15.78	15.78	15.78	15.78
722	NASDAQ	FBNC	Tue, Apr 28, 1998	16.45	16.45	16.00	16.00
721	NASDAQ	FBNC	Mon, Apr 27, 1998	15.33	15.89	15.33	15.89
720	NASDAQ	FBNC	Fri, Apr 24, 1998	15.11	15.78	15.11	15.78
719	NASDAQ	FBNC	Wed, Apr 22, 1998	16.00	16.00	15.11	15.11
718	NASDAQ	FBNC	Fri, Apr 17, 1998	16.00	16.45	16.00	16.22
717	NASDAQ	FBNC	Thu, Apr 16, 1998	16.45	16.45	16.45	16.45
716	NASDAQ	FBNC	Wed, Apr 15, 1998	16.22	16.22	16.00	16.00
715	NASDAQ	FBNC	Tue, Apr 14, 1998	16.00	16.00	16.00	16.00
714	NASDAQ	FBNC	Thu, Apr 9, 1998	15.45	16.33	15.45	16.00
713	NASDAQ	FBNC	Tue, Apr 7, 1998	16.00	16.00	15.11	15.11
712	NASDAQ	FBNC	Fri, Apr 3, 1998	16.45	16.61	16.00	16.00
711	NASDAQ	FBNC	Wed, Apr 1, 1998	16.00	16.00	16.00	16.00
710	NASDAQ	FBNC	Tue, Mar 31, 1998	16.78	16.78	16.78	16.78
709	NASDAQ	FBNC	Thu, Mar 26, 1998	15.56	15.78	15.56	15.78
708	NASDAQ	FBNC	Wed, Mar 25, 1998	16.22	16.22	15.56	15.56
707	NASDAQ	FBNC	Tue, Mar 24, 1998	16.56	16.78	16.56	16.78
706	NASDAQ	FBNC	Mon, Mar 23, 1998	16.67	16.84	16.45	16.84
705	NASDAQ	FBNC	Fri, Mar 20, 1998	15.67	18.67	15.67	18.67
704	NASDAQ	FBNC	Thu, Mar 19, 1998	14.22	15.22	14.00	15.17
703	NASDAQ	FBNC	Mon, Mar 16, 1998	14.22	14.22	14.22	14.22
702	NASDAQ	FBNC	Fri, Mar 13, 1998	13.45	14.00	13.45	14.00
701	NASDAQ	FBNC	Thu, Mar 12, 1998	14.22	14.22	14.22	14.22
700	NASDAQ	FBNC	Wed, Mar 11, 1998	14.22	14.22	14.22	14.22
699	NASDAQ	FBNC	Tue, Mar 10, 1998	13.33	13.33	13.33	13.33
698	NASDAQ	FBNC	Mon, Mar 9, 1998	14.00	14.00	14.00	14.00
697	NASDAQ	FBNC	Thu, Mar 5, 1998	13.33	14.00	13.33	14.00
696	NASDAQ	FBNC	Wed, Mar 4, 1998	13.89	14.00	13.89	14.00
695	NASDAQ	FBNC	Tue, Mar 3, 1998	13.00	13.45	13.00	13.00
694	NASDAQ	FBNC	Thu, Feb 26, 1998	14.56	14.89	13.67	14.11
693	NASDAQ	FBNC	Wed, Feb 25, 1998	14.89	14.89	14.56	14.56
692	NASDAQ	FBNC	Tue, Feb 24, 1998	14.33	14.83	14.33	14.56
691	NASDAQ	FBNC	Mon, Feb 23, 1998	14.78	14.78	14.67	14.67
690	NASDAQ	FBNC	Thu, Feb 19, 1998	14.89	14.89	14.89	14.89
689	NASDAQ	FBNC	Tue, Feb 17, 1998	14.89	14.95	14.45	14.61
688	NASDAQ	FBNC	Fri, Feb 13, 1998	14.56	14.95	14.56	14.95
687	NASDAQ	FBNC	Tue, Feb 10, 1998	14.56	14.56	14.56	14.56
686	NASDAQ	FBNC	Mon, Feb 9, 1998	15.89	15.89	15.00	15.00
685	NASDAQ	FBNC	Thu, Feb 5, 1998	15.11	15.11	15.11	15.11
684	NASDAQ	FBNC	Wed, Feb 4, 1998	14.89	14.89	14.89	14.89
683	NASDAQ	FBNC	Fri, Jan 30, 1998	15.56	15.56	15.56	15.56
682	NASDAQ	FBNC	Wed, Jan 28, 1998	14.67	14.67	14.45	14.45
681	NASDAQ	FBNC	Tue, Jan 27, 1998	16.11	16.22	14.67	14.97
680	NASDAQ	FBNC	Mon, Jan 26, 1998	15.56	15.56	14.95	14.95
679	NASDAQ	FBNC	Fri, Jan 23, 1998	15.33	15.56	14.89	14.89
678	NASDAQ	FBNC	Wed, Jan 21, 1998	15.78	15.78	15.78	15.78
677	NASDAQ	FBNC	Tue, Jan 20, 1998	15.45	15.67	15.11	15.11
676	NASDAQ	FBNC	Thu, Jan 15, 1998	14.67	15.56	14.67	15.22
675	NASDAQ	FBNC	Wed, Jan 14, 1998	13.83	13.83	13.83	13.83
674	NASDAQ	FBNC	Tue, Jan 13, 1998	14.00	14.00	13.78	13.78
673	NASDAQ	FBNC	Fri, Jan 9, 1998	14.00	14.00	14.00	14.00
672	NASDAQ	FBNC	Thu, Jan 8, 1998	14.67	14.67	14.67	14.67
671	NASDAQ	FBNC	Wed, Jan 7, 1998	14.22	14.22	14.22	14.22
670	NASDAQ	FBNC	Mon, Jan 5, 1998	14.22	14.22	14.22	14.22
669	NASDAQ	FBNC	Fri, Jan 2, 1998	14.89	14.89	14.45	14.45
668	NASDAQ	FBNC	Wed, Dec 31, 1997	14.45	15.56	14.22	15.56
667	NASDAQ	FBNC	Mon, Dec 29, 1997	14.56	14.56	14.56	14.56
666	NASDAQ	FBNC	Fri, Dec 19, 1997	15.00	15.00	14.56	14.56
665	NASDAQ	FBNC	Wed, Dec 17, 1997	14.56	15.45	14.56	15.45
664	NASDAQ	FBNC	Thu, Dec 11, 1997	14.89	14.89	14.56	14.56
663	NASDAQ	FBNC	Tue, Dec 9, 1997	14.67	14.67	14.67	14.67
662	NASDAQ	FBNC	Fri, Dec 5, 1997	15.45	15.56	15.06	15.06
661	NASDAQ	FBNC	Thu, Dec 4, 1997	15.56	15.56	14.33	14.67
660	NASDAQ	FBNC	Wed, Dec 3, 1997	14.45	15.56	14.45	15.56
659	NASDAQ	FBNC	Mon, Dec 1, 1997	13.56	13.56	13.56	13.56
658	NASDAQ	FBNC	Fri, Nov 28, 1997	13.56	13.56	13.56	13.56
657	NASDAQ	FBNC	Fri, Nov 21, 1997	12.56	12.95	12.56	12.95
656	NASDAQ	FBNC	Thu, Nov 20, 1997	12.67	12.89	12.67	12.89
655	NASDAQ	FBNC	Wed, Nov 19, 1997	12.56	12.56	12.56	12.56
654	NASDAQ	FBNC	Wed, Nov 12, 1997	12.22	12.56	12.22	12.56
653	NASDAQ	FBNC	Tue, Nov 11, 1997	12.22	12.22	12.22	12.22
652	NASDAQ	FBNC	Fri, Oct 31, 1997	11.89	11.89	11.89	11.89
651	NASDAQ	FBNC	Thu, Oct 30, 1997	11.78	11.78	11.78	11.78
650	NASDAQ	FBNC	Wed, Oct 29, 1997	11.78	11.78	11.78	11.78
649	NASDAQ	FBNC	Tue, Oct 28, 1997	11.56	11.78	11.56	11.78
648	NASDAQ	FBNC	Mon, Oct 27, 1997	11.67	11.83	11.67	11.83
647	NASDAQ	FBNC	Thu, Oct 23, 1997	11.78	11.78	11.78	11.78
646	NASDAQ	FBNC	Wed, Oct 22, 1997	11.67	12.33	11.67	12.33
645	NASDAQ	FBNC	Tue, Oct 21, 1997	12.22	12.22	11.78	12.22
644	NASDAQ	FBNC	Mon, Oct 20, 1997	11.56	11.56	11.56	11.56
643	NASDAQ	FBNC	Fri, Oct 17, 1997	11.56	11.56	11.56	11.56
642	NASDAQ	FBNC	Tue, Oct 14, 1997	12.00	12.00	12.00	12.00
641	NASDAQ	FBNC	Mon, Oct 13, 1997	11.56	11.56	11.56	11.56
640	NASDAQ	FBNC	Fri, Oct 10, 1997	11.67	11.67	11.67	11.67
639	NASDAQ	FBNC	Thu, Oct 9, 1997	12.00	12.00	12.00	12.00
638	NASDAQ	FBNC	Fri, Oct 3, 1997	12.45	12.45	12.45	12.45
637	NASDAQ	FBNC	Thu, Oct 2, 1997	12.03	12.03	11.67	11.67
636	NASDAQ	FBNC	Wed, Oct 1, 1997	12.45	12.45	12.11	12.11
635	NASDAQ	FBNC	Fri, Sep 26, 1997	12.11	12.33	11.78	12.33
634	NASDAQ	FBNC	Thu, Sep 25, 1997	11.83	12.00	11.83	12.00
633	NASDAQ	FBNC	Wed, Sep 24, 1997	11.33	11.33	11.33	11.33
632	NASDAQ	FBNC	Tue, Sep 23, 1997	11.78	11.78	11.33	11.33
631	NASDAQ	FBNC	Mon, Sep 22, 1997	11.78	11.78	11.78	11.78
630	NASDAQ	FBNC	Fri, Sep 19, 1997	11.78	11.78	11.78	11.78
629	NASDAQ	FBNC	Wed, Sep 17, 1997	11.11	11.78	11.11	11.78
628	NASDAQ	FBNC	Mon, Sep 15, 1997	11.67	11.67	11.67	11.67
627	NASDAQ	FBNC	Fri, Sep 12, 1997	11.67	11.78	11.67	11.78
626	NASDAQ	FBNC	Thu, Sep 11, 1997	11.22	11.45	11.11	11.45
625	NASDAQ	FBNC	Wed, Sep 10, 1997	11.00	11.11	11.00	11.11
624	NASDAQ	FBNC	Tue, Sep 9, 1997	11.22	11.22	11.00	11.22
623	NASDAQ	FBNC	Mon, Sep 8, 1997	11.00	11.00	11.00	11.00
622	NASDAQ	FBNC	Thu, Sep 4, 1997	11.00	11.00	11.00	11.00
621	NASDAQ	FBNC	Tue, Sep 2, 1997	11.11	11.11	11.11	11.11
620	NASDAQ	FBNC	Fri, Aug 29, 1997	11.11	11.11	11.11	11.11
619	NASDAQ	FBNC	Thu, Aug 28, 1997	11.11	11.11	10.67	10.67
618	NASDAQ	FBNC	Mon, Aug 25, 1997	11.00	11.00	11.00	11.00
617	NASDAQ	FBNC	Fri, Aug 15, 1997	10.78	10.78	10.78	10.78
616	NASDAQ	FBNC	Thu, Aug 14, 1997	11.00	11.00	11.00	11.00
615	NASDAQ	FBNC	Wed, Aug 13, 1997	11.00	11.00	10.67	11.00
614	NASDAQ	FBNC	Tue, Aug 12, 1997	10.89	11.00	10.89	10.89
613	NASDAQ	FBNC	Mon, Aug 11, 1997	11.00	11.00	11.00	11.00
612	NASDAQ	FBNC	Fri, Aug 8, 1997	11.00	11.00	10.78	11.00
611	NASDAQ	FBNC	Thu, Aug 7, 1997	11.00	11.00	11.00	11.00
610	NASDAQ	FBNC	Wed, Aug 6, 1997	11.00	11.00	10.78	11.00
609	NASDAQ	FBNC	Tue, Aug 5, 1997	10.67	10.67	10.67	10.67
608	NASDAQ	FBNC	Thu, Jul 31, 1997	10.45	10.67	10.45	10.67
607	NASDAQ	FBNC	Wed, Jul 30, 1997	10.45	10.45	10.45	10.45
606	NASDAQ	FBNC	Tue, Jul 29, 1997	11.00	11.00	11.00	11.00
605	NASDAQ	FBNC	Thu, Jul 24, 1997	10.67	10.89	10.45	10.83
604	NASDAQ	FBNC	Tue, Jul 22, 1997	10.28	10.50	10.28	10.50
603	NASDAQ	FBNC	Mon, Jul 21, 1997	10.50	10.50	10.33	10.33
602	NASDAQ	FBNC	Fri, Jul 18, 1997	10.50	10.50	10.50	10.50
601	NASDAQ	FBNC	Thu, Jul 17, 1997	10.45	10.45	10.45	10.45
600	NASDAQ	FBNC	Wed, Jul 16, 1997	10.33	10.33	10.28	10.33
599	NASDAQ	FBNC	Tue, Jul 15, 1997	10.33	10.33	10.33	10.33
598	NASDAQ	FBNC	Mon, Jul 14, 1997	10.33	10.33	10.28	10.28
597	NASDAQ	FBNC	Fri, Jul 11, 1997	10.28	10.28	10.28	10.28
596	NASDAQ	FBNC	Thu, Jul 10, 1997	10.33	10.33	10.33	10.33
595	NASDAQ	FBNC	Mon, Jul 7, 1997	10.00	10.33	10.00	10.00
594	NASDAQ	FBNC	Thu, Jul 3, 1997	10.33	10.33	10.33	10.33
593	NASDAQ	FBNC	Wed, Jul 2, 1997	10.33	10.33	10.33	10.33
592	NASDAQ	FBNC	Tue, Jul 1, 1997	10.00	10.00	10.00	10.00
591	NASDAQ	FBNC	Fri, Jun 27, 1997	10.00	10.00	10.00	10.00
590	NASDAQ	FBNC	Tue, Jun 24, 1997	10.00	10.00	10.00	10.00
589	NASDAQ	FBNC	Mon, Jun 23, 1997	10.00	10.11	10.00	10.11
588	NASDAQ	FBNC	Mon, Jun 16, 1997	10.11	10.11	10.11	10.11
587	NASDAQ	FBNC	Fri, Jun 13, 1997	10.11	10.45	10.11	10.45
586	NASDAQ	FBNC	Tue, Jun 10, 1997	10.22	10.22	10.22	10.22
585	NASDAQ	FBNC	Fri, Jun 6, 1997	10.22	10.22	10.22	10.22
584	NASDAQ	FBNC	Thu, Jun 5, 1997	10.45	10.45	10.45	10.45
583	NASDAQ	FBNC	Tue, Jun 3, 1997	10.00	10.11	10.00	10.11
582	NASDAQ	FBNC	Fri, May 30, 1997	10.33	10.33	10.00	10.22
581	NASDAQ	FBNC	Thu, May 29, 1997	10.11	10.11	10.11	10.11
580	NASDAQ	FBNC	Wed, May 28, 1997	10.11	10.45	10.11	10.45
579	NASDAQ	FBNC	Fri, May 23, 1997	10.45	10.45	10.11	10.11
578	NASDAQ	FBNC	Thu, May 22, 1997	10.45	10.45	10.11	10.11
577	NASDAQ	FBNC	Tue, May 20, 1997	10.11	10.45	10.11	10.45
576	NASDAQ	FBNC	Mon, May 19, 1997	9.89	10.22	9.89	9.95
575	NASDAQ	FBNC	Thu, May 15, 1997	10.45	10.45	10.39	10.39
574	NASDAQ	FBNC	Wed, May 14, 1997	10.45	10.45	10.45	10.45
573	NASDAQ	FBNC	Thu, May 8, 1997	10.45	10.45	10.39	10.39
572	NASDAQ	FBNC	Wed, May 7, 1997	10.17	10.45	10.00	10.00
571	NASDAQ	FBNC	Mon, May 5, 1997	9.89	10.45	9.78	10.45
570	NASDAQ	FBNC	Thu, May 1, 1997	10.45	10.45	9.78	9.78
569	NASDAQ	FBNC	Wed, Apr 30, 1997	9.67	9.89	9.67	9.89
568	NASDAQ	FBNC	Tue, Apr 29, 1997	10.11	10.11	10.11	10.11
567	NASDAQ	FBNC	Mon, Apr 28, 1997	9.67	10.28	9.67	9.67
566	NASDAQ	FBNC	Wed, Apr 23, 1997	9.89	9.89	9.89	9.89
565	NASDAQ	FBNC	Mon, Apr 21, 1997	10.11	10.11	9.78	9.78
564	NASDAQ	FBNC	Tue, Apr 15, 1997	10.67	10.67	9.89	9.89
563	NASDAQ	FBNC	Mon, Apr 14, 1997	10.00	10.00	10.00	10.00
562	NASDAQ	FBNC	Wed, Apr 9, 1997	10.22	10.89	10.22	10.67
561	NASDAQ	FBNC	Tue, Apr 8, 1997	10.78	10.78	10.78	10.78
560	NASDAQ	FBNC	Mon, Apr 7, 1997	10.22	10.45	10.11	10.45
559	NASDAQ	FBNC	Wed, Apr 2, 1997	10.22	10.45	10.22	10.45
558	NASDAQ	FBNC	Tue, Apr 1, 1997	10.45	10.45	10.45	10.45
557	NASDAQ	FBNC	Mon, Mar 31, 1997	10.39	11.00	10.39	10.39
556	NASDAQ	FBNC	Thu, Mar 27, 1997	10.45	10.45	10.45	10.45
555	NASDAQ	FBNC	Tue, Mar 25, 1997	10.56	10.89	10.45	10.78
554	NASDAQ	FBNC	Fri, Mar 21, 1997	10.67	10.67	10.67	10.67
553	NASDAQ	FBNC	Thu, Mar 20, 1997	11.00	11.00	10.78	11.00
552	NASDAQ	FBNC	Wed, Mar 19, 1997	11.45	11.45	11.45	11.45
551	NASDAQ	FBNC	Mon, Mar 17, 1997	11.00	11.00	11.00	11.00
550	NASDAQ	FBNC	Thu, Mar 13, 1997	11.89	11.89	11.89	11.89
549	NASDAQ	FBNC	Tue, Mar 11, 1997	11.89	11.89	11.56	11.56
548	NASDAQ	FBNC	Fri, Mar 7, 1997	11.89	11.89	11.89	11.89
547	NASDAQ	FBNC	Wed, Mar 5, 1997	11.00	11.00	11.00	11.00
546	NASDAQ	FBNC	Tue, Mar 4, 1997	12.00	12.00	11.33	11.33
545	NASDAQ	FBNC	Fri, Feb 28, 1997	12.00	12.00	11.00	11.00
544	NASDAQ	FBNC	Thu, Feb 27, 1997	10.89	12.00	10.89	11.89
543	NASDAQ	FBNC	Wed, Feb 26, 1997	10.67	10.67	10.67	10.67
542	NASDAQ	FBNC	Tue, Feb 25, 1997	11.45	11.45	11.45	11.45
541	NASDAQ	FBNC	Fri, Feb 21, 1997	11.45	11.45	11.45	11.45
540	NASDAQ	FBNC	Thu, Feb 20, 1997	11.11	11.33	10.89	11.33
539	NASDAQ	FBNC	Tue, Feb 18, 1997	11.45	11.45	11.11	11.22
538	NASDAQ	FBNC	Fri, Feb 14, 1997	10.56	10.56	10.56	10.56
537	NASDAQ	FBNC	Thu, Feb 13, 1997	11.33	11.33	11.33	11.33
536	NASDAQ	FBNC	Wed, Feb 12, 1997	11.28	11.28	11.28	11.28
535	NASDAQ	FBNC	Tue, Feb 11, 1997	10.89	11.28	10.56	11.28
534	NASDAQ	FBNC	Mon, Feb 10, 1997	10.45	10.45	10.45	10.45
533	NASDAQ	FBNC	Fri, Feb 7, 1997	10.33	10.78	10.22	10.22
532	NASDAQ	FBNC	Wed, Feb 5, 1997	10.22	10.22	10.22	10.22
531	NASDAQ	FBNC	Tue, Feb 4, 1997	10.00	10.17	9.89	9.89
530	NASDAQ	FBNC	Mon, Feb 3, 1997	10.00	10.00	10.00	10.00
529	NASDAQ	FBNC	Fri, Jan 31, 1997	10.00	10.00	9.89	9.89
528	NASDAQ	FBNC	Wed, Jan 29, 1997	9.78	9.78	9.78	9.78
527	NASDAQ	FBNC	Tue, Jan 28, 1997	9.33	10.00	9.33	9.72
526	NASDAQ	FBNC	Thu, Jan 23, 1997	10.11	10.11	10.11	10.11
525	NASDAQ	FBNC	Wed, Jan 22, 1997	10.11	10.11	10.11	10.11
524	NASDAQ	FBNC	Tue, Jan 21, 1997	9.45	10.00	9.45	10.00
523	NASDAQ	FBNC	Mon, Jan 20, 1997	10.00	10.00	10.00	10.00
522	NASDAQ	FBNC	Wed, Jan 15, 1997	9.67	9.67	9.67	9.67
521	NASDAQ	FBNC	Tue, Jan 14, 1997	9.33	9.33	9.33	9.33
520	NASDAQ	FBNC	Mon, Jan 13, 1997	9.33	10.00	9.33	10.00
519	NASDAQ	FBNC	Fri, Jan 10, 1997	9.45	9.45	9.33	9.33
518	NASDAQ	FBNC	Thu, Jan 9, 1997	9.11	10.11	9.11	9.56
517	NASDAQ	FBNC	Wed, Jan 8, 1997	9.11	9.22	9.11	9.22
516	NASDAQ	FBNC	Tue, Jan 7, 1997	8.56	9.11	8.45	9.11
515	NASDAQ	FBNC	Mon, Jan 6, 1997	9.11	9.11	8.83	9.11
514	NASDAQ	FBNC	Fri, Jan 3, 1997	8.89	8.89	8.45	8.45
513	NASDAQ	FBNC	Thu, Jan 2, 1997	8.67	8.89	8.45	8.45
512	NASDAQ	FBNC	Tue, Dec 31, 1996	8.22	8.22	8.22	8.22
511	NASDAQ	FBNC	Mon, Dec 30, 1996	8.67	8.67	8.67	8.67
510	NASDAQ	FBNC	Fri, Dec 27, 1996	8.67	8.67	8.67	8.67
509	NASDAQ	FBNC	Mon, Dec 23, 1996	8.67	8.67	8.67	8.67
508	NASDAQ	FBNC	Thu, Dec 19, 1996	8.67	8.67	8.67	8.67
507	NASDAQ	FBNC	Wed, Dec 18, 1996	8.39	8.56	8.33	8.33
506	NASDAQ	FBNC	Tue, Dec 17, 1996	8.45	8.45	8.45	8.45
505	NASDAQ	FBNC	Fri, Dec 13, 1996	8.11	8.11	8.11	8.11
504	NASDAQ	FBNC	Thu, Dec 12, 1996	8.11	8.11	8.11	8.11
503	NASDAQ	FBNC	Wed, Dec 11, 1996	8.00	8.00	8.00	8.00
502	NASDAQ	FBNC	Fri, Dec 6, 1996	7.78	8.22	7.78	8.22
501	NASDAQ	FBNC	Thu, Dec 5, 1996	8.00	8.22	7.78	7.78
500	NASDAQ	FBNC	Wed, Dec 4, 1996	7.67	7.67	7.67	7.67
499	NASDAQ	FBNC	Tue, Dec 3, 1996	7.67	7.67	7.67	7.67
498	NASDAQ	FBNC	Mon, Dec 2, 1996	8.00	8.00	7.67	7.67
497	NASDAQ	FBNC	Wed, Nov 27, 1996	7.78	7.78	7.56	7.78
496	NASDAQ	FBNC	Tue, Nov 26, 1996	7.56	7.56	7.22	7.56
495	NASDAQ	FBNC	Mon, Nov 25, 1996	7.56	7.56	7.56	7.56
494	NASDAQ	FBNC	Fri, Nov 22, 1996	7.56	7.56	7.22	7.22
493	NASDAQ	FBNC	Thu, Nov 21, 1996	7.22	7.45	6.89	7.45
492	NASDAQ	FBNC	Fri, Nov 15, 1996	7.22	7.22	7.22	7.22
491	NASDAQ	FBNC	Mon, Nov 11, 1996	6.89	6.89	6.89	6.89
490	NASDAQ	FBNC	Fri, Nov 8, 1996	7.22	7.22	7.00	7.00
489	NASDAQ	FBNC	Thu, Nov 7, 1996	7.22	7.22	7.00	7.00
488	NASDAQ	FBNC	Wed, Nov 6, 1996	7.22	7.22	7.00	7.00
487	NASDAQ	FBNC	Fri, Nov 1, 1996	7.11	7.11	6.89	6.89
486	NASDAQ	FBNC	Wed, Oct 30, 1996	7.22	7.22	7.22	7.22
485	NASDAQ	FBNC	Tue, Oct 29, 1996	7.33	7.33	7.33	7.33
484	NASDAQ	FBNC	Mon, Oct 28, 1996	6.89	7.33	6.89	7.00
483	NASDAQ	FBNC	Fri, Oct 25, 1996	7.33	7.33	7.33	7.33
482	NASDAQ	FBNC	Tue, Oct 15, 1996	7.11	7.11	6.67	6.67
481	NASDAQ	FBNC	Tue, Oct 8, 1996	6.56	6.89	6.56	6.89
480	NASDAQ	FBNC	Fri, Oct 4, 1996	6.56	6.61	6.56	6.56
479	NASDAQ	FBNC	Thu, Oct 3, 1996	7.11	7.11	7.11	7.11
478	NASDAQ	FBNC	Tue, Oct 1, 1996	7.11	7.11	7.11	7.11
477	NASDAQ	FBNC	Thu, Sep 26, 1996	7.11	7.11	7.11	7.11
476	NASDAQ	FBNC	Tue, Sep 24, 1996	6.95	6.95	6.45	6.78
475	NASDAQ	FBNC	Mon, Sep 23, 1996	6.45	6.45	6.45	6.45
474	NASDAQ	FBNC	Fri, Sep 20, 1996	7.33	7.33	6.45	6.67
473	NASDAQ	FBNC	Wed, Sep 18, 1996	7.33	7.33	6.78	7.33
472	NASDAQ	FBNC	Tue, Sep 17, 1996	7.50	7.50	7.11	7.11
471	NASDAQ	FBNC	Mon, Sep 16, 1996	7.11	7.56	7.11	7.56
470	NASDAQ	FBNC	Fri, Sep 13, 1996	6.89	6.89	6.89	6.89
469	NASDAQ	FBNC	Tue, Sep 10, 1996	7.22	7.22	7.00	7.00
468	NASDAQ	FBNC	Wed, Sep 4, 1996	7.22	7.22	6.89	6.89
467	NASDAQ	FBNC	Fri, Aug 30, 1996	7.33	7.33	7.06	7.06
466	NASDAQ	FBNC	Thu, Aug 29, 1996	6.89	7.33	6.78	6.78
465	NASDAQ	FBNC	Wed, Aug 28, 1996	7.33	7.33	6.89	6.89
464	NASDAQ	FBNC	Tue, Aug 27, 1996	7.17	7.33	7.17	7.33
463	NASDAQ	FBNC	Mon, Aug 26, 1996	7.00	7.00	7.00	7.00
462	NASDAQ	FBNC	Fri, Aug 23, 1996	6.90	7.00	6.90	7.00
461	NASDAQ	FBNC	Thu, Aug 22, 1996	6.67	7.00	6.45	6.89
460	NASDAQ	FBNC	Wed, Aug 21, 1996	6.56	6.56	6.45	6.45
459	NASDAQ	FBNC	Tue, Aug 20, 1996	6.25	6.25	6.22	6.22
458	NASDAQ	FBNC	Mon, Aug 19, 1996	6.33	6.33	6.22	6.22
457	NASDAQ	FBNC	Thu, Aug 15, 1996	6.22	6.33	6.22	6.33
456	NASDAQ	FBNC	Wed, Aug 14, 1996	6.14	6.14	6.14	6.14
455	NASDAQ	FBNC	Mon, Aug 12, 1996	6.47	6.47	6.22	6.22
454	NASDAQ	FBNC	Fri, Aug 9, 1996	6.35	6.35	6.35	6.35
453	NASDAQ	FBNC	Thu, Aug 8, 1996	6.32	6.32	6.32	6.32
452	NASDAQ	FBNC	Wed, Aug 7, 1996	6.22	6.22	6.22	6.22
451	NASDAQ	FBNC	Tue, Aug 6, 1996	6.22	6.61	6.22	6.61
450	NASDAQ	FBNC	Thu, Aug 1, 1996	6.56	6.64	6.45	6.45
449	NASDAQ	FBNC	Fri, Jul 26, 1996	6.50	6.67	6.45	6.67
448	NASDAQ	FBNC	Mon, Jul 22, 1996	6.67	6.67	6.45	6.45
447	NASDAQ	FBNC	Thu, Jul 18, 1996	6.67	6.67	6.45	6.67
446	NASDAQ	FBNC	Wed, Jul 17, 1996	6.45	6.67	6.45	6.67
445	NASDAQ	FBNC	Tue, Jul 16, 1996	6.56	6.58	6.45	6.45
444	NASDAQ	FBNC	Mon, Jul 15, 1996	6.56	6.56	6.56	6.56
443	NASDAQ	FBNC	Mon, Jul 8, 1996	6.58	6.58	6.58	6.58
442	NASDAQ	FBNC	Tue, Jul 2, 1996	6.45	6.45	6.45	6.45
441	NASDAQ	FBNC	Fri, Jun 28, 1996	6.67	6.67	6.50	6.50
440	NASDAQ	FBNC	Fri, Jun 21, 1996	6.56	6.56	6.56	6.56
439	NASDAQ	FBNC	Thu, Jun 20, 1996	6.56	6.56	6.45	6.45
438	NASDAQ	FBNC	Thu, Jun 13, 1996	6.45	6.67	6.45	6.67
437	NASDAQ	FBNC	Wed, Jun 12, 1996	6.53	6.67	6.53	6.67
436	NASDAQ	FBNC	Thu, Jun 6, 1996	6.61	6.61	6.45	6.45
435	NASDAQ	FBNC	Wed, May 29, 1996	6.45	6.67	6.45	6.56
434	NASDAQ	FBNC	Tue, May 28, 1996	6.67	6.67	6.56	6.56
433	NASDAQ	FBNC	Fri, May 24, 1996	6.45	6.50	6.45	6.50
432	NASDAQ	FBNC	Thu, May 23, 1996	6.61	6.61	6.61	6.61
431	NASDAQ	FBNC	Wed, May 22, 1996	6.56	6.56	6.39	6.39
430	NASDAQ	FBNC	Tue, May 21, 1996	6.28	6.61	6.28	6.61
429	NASDAQ	FBNC	Fri, May 17, 1996	6.61	6.61	6.28	6.28
428	NASDAQ	FBNC	Tue, May 14, 1996	6.22	6.42	6.22	6.42
427	NASDAQ	FBNC	Wed, May 8, 1996	6.11	6.11	6.11	6.11
426	NASDAQ	FBNC	Tue, May 7, 1996	6.11	6.11	6.11	6.11
425	NASDAQ	FBNC	Mon, May 6, 1996	6.28	6.28	6.28	6.28
424	NASDAQ	FBNC	Thu, May 2, 1996	6.22	6.56	6.22	6.56
423	NASDAQ	FBNC	Tue, Apr 30, 1996	6.78	6.78	6.78	6.78
422	NASDAQ	FBNC	Mon, Apr 29, 1996	6.78	6.78	6.78	6.78
421	NASDAQ	FBNC	Fri, Apr 26, 1996	6.22	6.56	6.22	6.56
420	NASDAQ	FBNC	Thu, Apr 25, 1996	6.45	6.67	6.17	6.22
419	NASDAQ	FBNC	Wed, Apr 24, 1996	5.89	5.89	5.89	5.89
418	NASDAQ	FBNC	Fri, Apr 19, 1996	6.22	6.22	6.14	6.14
417	NASDAQ	FBNC	Thu, Apr 18, 1996	5.95	5.95	5.95	5.95
416	NASDAQ	FBNC	Wed, Apr 17, 1996	5.89	6.22	5.89	6.22
415	NASDAQ	FBNC	Fri, Apr 12, 1996	6.00	6.00	6.00	6.00
414	NASDAQ	FBNC	Thu, Apr 11, 1996	5.83	5.83	5.72	5.72
413	NASDAQ	FBNC	Wed, Apr 10, 1996	5.72	5.72	5.72	5.72
412	NASDAQ	FBNC	Tue, Apr 9, 1996	5.75	5.75	5.75	5.75
411	NASDAQ	FBNC	Thu, Apr 4, 1996	5.83	5.83	5.61	5.61
410	NASDAQ	FBNC	Tue, Apr 2, 1996	5.83	5.83	5.83	5.83
409	NASDAQ	FBNC	Mon, Apr 1, 1996	5.78	5.83	5.67	5.70
408	NASDAQ	FBNC	Fri, Mar 29, 1996	5.72	5.72	5.72	5.72
407	NASDAQ	FBNC	Tue, Mar 26, 1996	5.72	5.72	5.72	5.72
406	NASDAQ	FBNC	Mon, Mar 25, 1996	5.78	5.78	5.78	5.78
405	NASDAQ	FBNC	Tue, Mar 19, 1996	5.61	5.78	5.61	5.78
404	NASDAQ	FBNC	Mon, Mar 18, 1996	5.65	5.65	5.65	5.65
403	NASDAQ	FBNC	Fri, Mar 15, 1996	5.70	5.70	5.70	5.70
402	NASDAQ	FBNC	Mon, Mar 11, 1996	5.64	5.78	5.64	5.78
401	NASDAQ	FBNC	Fri, Mar 8, 1996	5.67	5.67	5.67	5.67
400	NASDAQ	FBNC	Thu, Mar 7, 1996	5.70	5.70	5.70	5.70
399	NASDAQ	FBNC	Wed, Mar 6, 1996	5.67	5.67	5.67	5.67
398	NASDAQ	FBNC	Tue, Mar 5, 1996	5.56	5.78	5.56	5.61
397	NASDAQ	FBNC	Thu, Feb 29, 1996	5.50	5.72	5.50	5.50
396	NASDAQ	FBNC	Wed, Feb 28, 1996	5.64	5.64	5.64	5.64
395	NASDAQ	FBNC	Fri, Feb 23, 1996	5.44	5.67	5.44	5.67
394	NASDAQ	FBNC	Wed, Feb 21, 1996	5.67	5.67	5.39	5.67
393	NASDAQ	FBNC	Tue, Feb 13, 1996	5.44	5.44	5.44	5.44
392	NASDAQ	FBNC	Fri, Feb 9, 1996	5.44	5.56	5.44	5.56
391	NASDAQ	FBNC	Tue, Feb 6, 1996	5.78	5.78	5.50	5.56
390	NASDAQ	FBNC	Mon, Feb 5, 1996	5.56	5.56	5.44	5.56
389	NASDAQ	FBNC	Thu, Feb 1, 1996	5.44	5.44	5.44	5.44
388	NASDAQ	FBNC	Wed, Jan 31, 1996	5.33	5.33	5.33	5.33
387	NASDAQ	FBNC	Mon, Jan 29, 1996	5.67	5.67	5.44	5.67
386	NASDAQ	FBNC	Fri, Jan 26, 1996	5.33	5.33	5.33	5.33
385	NASDAQ	FBNC	Thu, Jan 25, 1996	5.78	5.78	5.44	5.44
384	NASDAQ	FBNC	Thu, Jan 18, 1996	5.67	5.67	5.56	5.56
383	NASDAQ	FBNC	Wed, Jan 17, 1996	5.44	5.67	5.44	5.67
382	NASDAQ	FBNC	Tue, Jan 16, 1996	5.17	5.39	5.17	5.39
381	NASDAQ	FBNC	Fri, Jan 5, 1996	5.44	5.44	5.33	5.44
380	NASDAQ	FBNC	Wed, Jan 3, 1996	5.67	6.00	5.56	5.56
379	NASDAQ	FBNC	Tue, Jan 2, 1996	6.00	6.00	6.00	6.00
378	NASDAQ	FBNC	Thu, Dec 28, 1995	6.11	6.11	5.67	5.67
377	NASDAQ	FBNC	Wed, Dec 27, 1995	5.83	5.89	5.67	5.72
376	NASDAQ	FBNC	Fri, Dec 22, 1995	5.89	5.89	5.89	5.89
375	NASDAQ	FBNC	Wed, Dec 20, 1995	5.89	5.89	5.89	5.89
374	NASDAQ	FBNC	Tue, Dec 19, 1995	5.89	6.22	5.89	6.17
373	NASDAQ	FBNC	Fri, Dec 15, 1995	5.89	6.11	5.89	6.00
372	NASDAQ	FBNC	Mon, Dec 11, 1995	6.14	6.14	6.14	6.14
371	NASDAQ	FBNC	Thu, Dec 7, 1995	5.95	6.17	5.89	5.89
370	NASDAQ	FBNC	Wed, Dec 6, 1995	6.22	6.22	6.22	6.22
369	NASDAQ	FBNC	Thu, Nov 30, 1995	6.22	6.22	6.22	6.22
368	NASDAQ	FBNC	Tue, Nov 21, 1995	6.14	6.14	5.89	6.11
367	NASDAQ	FBNC	Fri, Nov 17, 1995	5.89	5.89	5.89	5.89
366	NASDAQ	FBNC	Fri, Nov 10, 1995	5.89	6.17	5.89	6.17
365	NASDAQ	FBNC	Thu, Nov 9, 1995	6.33	6.33	6.33	6.33
364	NASDAQ	FBNC	Mon, Nov 6, 1995	5.89	5.89	5.89	5.89
363	NASDAQ	FBNC	Wed, Nov 1, 1995	5.89	5.89	5.89	5.89
362	NASDAQ	FBNC	Tue, Oct 31, 1995	6.20	6.20	6.00	6.00
361	NASDAQ	FBNC	Fri, Oct 27, 1995	5.95	6.17	5.95	6.17
360	NASDAQ	FBNC	Thu, Oct 26, 1995	6.33	6.33	6.00	6.00
359	NASDAQ	FBNC	Wed, Oct 25, 1995	6.31	6.31	6.06	6.06
358	NASDAQ	FBNC	Thu, Oct 19, 1995	6.17	6.33	6.06	6.33
357	NASDAQ	FBNC	Tue, Oct 17, 1995	6.33	6.33	6.33	6.33
356	NASDAQ	FBNC	Mon, Oct 16, 1995	6.33	6.33	6.17	6.33
355	NASDAQ	FBNC	Fri, Oct 13, 1995	6.17	6.33	6.17	6.33
354	NASDAQ	FBNC	Thu, Oct 12, 1995	6.25	6.33	6.17	6.33
353	NASDAQ	FBNC	Thu, Oct 5, 1995	6.17	6.22	6.17	6.22
352	NASDAQ	FBNC	Wed, Oct 4, 1995	6.39	6.39	6.17	6.17
351	NASDAQ	FBNC	Tue, Oct 3, 1995	6.56	6.56	6.56	6.56
350	NASDAQ	FBNC	Mon, Oct 2, 1995	6.50	6.56	6.50	6.56
349	NASDAQ	FBNC	Fri, Sep 29, 1995	6.22	6.45	5.67	6.28
348	NASDAQ	FBNC	Thu, Sep 28, 1995	5.72	5.72	5.72	5.72
347	NASDAQ	FBNC	Tue, Sep 26, 1995	5.67	5.67	5.67	5.67
346	NASDAQ	FBNC	Mon, Sep 25, 1995	5.89	5.89	5.78	5.78
345	NASDAQ	FBNC	Fri, Sep 22, 1995	5.00	6.45	5.00	6.45
344	NASDAQ	FBNC	Thu, Sep 21, 1995	5.00	5.00	4.83	5.00
343	NASDAQ	FBNC	Thu, Sep 14, 1995	5.00	5.00	4.78	4.78
342	NASDAQ	FBNC	Wed, Sep 13, 1995	4.78	5.00	4.78	5.00
341	NASDAQ	FBNC	Mon, Sep 11, 1995	5.00	5.00	4.78	4.78
340	NASDAQ	FBNC	Fri, Sep 8, 1995	5.00	5.00	4.67	5.00
339	NASDAQ	FBNC	Thu, Sep 7, 1995	5.00	5.00	5.00	5.00
338	NASDAQ	FBNC	Wed, Sep 6, 1995	4.89	5.00	4.67	4.78
337	NASDAQ	FBNC	Tue, Sep 5, 1995	4.92	4.92	4.67	4.67
336	NASDAQ	FBNC	Thu, Aug 31, 1995	4.67	4.67	4.67	4.67
335	NASDAQ	FBNC	Mon, Aug 28, 1995	4.94	5.00	4.94	5.00
334	NASDAQ	FBNC	Fri, Aug 25, 1995	4.67	5.00	4.67	4.94
333	NASDAQ	FBNC	Thu, Aug 24, 1995	5.00	5.00	5.00	5.00
332	NASDAQ	FBNC	Mon, Aug 21, 1995	5.00	5.00	4.67	4.67
331	NASDAQ	FBNC	Fri, Aug 18, 1995	5.00	5.00	5.00	5.00
330	NASDAQ	FBNC	Thu, Aug 10, 1995	4.89	4.89	4.89	4.89
329	NASDAQ	FBNC	Mon, Aug 7, 1995	4.94	4.94	4.78	4.78
328	NASDAQ	FBNC	Tue, Aug 1, 1995	4.67	4.89	4.67	4.83
327	NASDAQ	FBNC	Wed, Jul 26, 1995	4.67	4.83	4.67	4.83
326	NASDAQ	FBNC	Tue, Jul 25, 1995	4.67	4.83	4.67	4.83
325	NASDAQ	FBNC	Tue, Jul 18, 1995	4.67	4.78	4.67	4.78
324	NASDAQ	FBNC	Tue, Jun 27, 1995	5.00	5.00	4.89	4.89
323	NASDAQ	FBNC	Fri, Jun 23, 1995	4.89	4.89	4.67	4.67
322	NASDAQ	FBNC	Mon, Jun 19, 1995	5.00	5.00	4.67	4.67
321	NASDAQ	FBNC	Mon, Jun 12, 1995	5.00	5.00	4.67	4.67
320	NASDAQ	FBNC	Fri, Jun 9, 1995	4.67	4.89	4.67	4.89
319	NASDAQ	FBNC	Mon, Jun 5, 1995	4.67	4.67	4.67	4.67
318	NASDAQ	FBNC	Wed, May 31, 1995	4.89	5.00	4.67	5.00
317	NASDAQ	FBNC	Fri, May 26, 1995	4.89	4.89	4.89	4.89
316	NASDAQ	FBNC	Thu, May 25, 1995	5.00	5.00	4.83	4.83
315	NASDAQ	FBNC	Wed, May 24, 1995	4.89	4.89	4.89	4.89
314	NASDAQ	FBNC	Thu, May 18, 1995	4.89	5.00	4.67	4.89
313	NASDAQ	FBNC	Tue, May 16, 1995	4.83	4.83	4.67	4.67
312	NASDAQ	FBNC	Wed, May 10, 1995	5.00	5.00	4.67	4.67
311	NASDAQ	FBNC	Fri, May 5, 1995	4.67	4.67	4.67	4.67
310	NASDAQ	FBNC	Thu, May 4, 1995	4.67	4.67	4.67	4.67
309	NASDAQ	FBNC	Mon, May 1, 1995	4.67	4.89	4.67	4.67
308	NASDAQ	FBNC	Fri, Apr 28, 1995	4.89	4.89	4.89	4.89
307	NASDAQ	FBNC	Thu, Apr 27, 1995	4.89	4.89	4.89	4.89
306	NASDAQ	FBNC	Wed, Apr 26, 1995	4.89	4.89	4.89	4.89
305	NASDAQ	FBNC	Tue, Apr 25, 1995	4.89	4.89	4.89	4.89
304	NASDAQ	FBNC	Mon, Apr 24, 1995	4.89	4.89	4.67	4.67
303	NASDAQ	FBNC	Tue, Apr 18, 1995	4.89	4.89	4.81	4.81
302	NASDAQ	FBNC	Thu, Apr 13, 1995	4.67	4.67	4.67	4.67
301	NASDAQ	FBNC	Tue, Apr 11, 1995	4.78	4.89	4.78	4.89
300	NASDAQ	FBNC	Mon, Apr 10, 1995	4.89	5.00	4.67	4.86
299	NASDAQ	FBNC	Tue, Apr 4, 1995	5.00	5.00	4.89	4.89
298	NASDAQ	FBNC	Tue, Mar 28, 1995	4.89	4.89	4.89	4.89
297	NASDAQ	FBNC	Mon, Mar 27, 1995	4.94	4.97	4.67	4.67
296	NASDAQ	FBNC	Fri, Mar 24, 1995	5.00	5.00	4.67	4.67
295	NASDAQ	FBNC	Tue, Mar 21, 1995	4.67	4.78	4.67	4.78
294	NASDAQ	FBNC	Mon, Mar 20, 1995	5.00	5.00	5.00	5.00
293	NASDAQ	FBNC	Fri, Mar 17, 1995	4.78	5.00	4.72	4.72
292	NASDAQ	FBNC	Wed, Mar 15, 1995	4.68	4.69	4.68	4.69
291	NASDAQ	FBNC	Fri, Mar 10, 1995	4.78	4.89	4.67	4.67
290	NASDAQ	FBNC	Wed, Mar 8, 1995	4.89	4.89	4.67	4.67
289	NASDAQ	FBNC	Tue, Feb 28, 1995	4.67	4.67	4.67	4.67
288	NASDAQ	FBNC	Thu, Feb 16, 1995	4.75	4.75	4.67	4.67
287	NASDAQ	FBNC	Thu, Feb 9, 1995	4.61	4.61	4.61	4.61
286	NASDAQ	FBNC	Mon, Feb 6, 1995	4.61	4.89	4.61	4.89
285	NASDAQ	FBNC	Thu, Feb 2, 1995	4.61	4.61	4.61	4.61
284	NASDAQ	FBNC	Wed, Feb 1, 1995	4.67	4.67	4.67	4.67
283	NASDAQ	FBNC	Wed, Jan 25, 1995	4.89	4.89	4.89	4.89
282	NASDAQ	FBNC	Mon, Jan 23, 1995	4.89	4.89	4.61	4.89
281	NASDAQ	FBNC	Wed, Jan 18, 1995	4.89	4.89	4.67	4.67
280	NASDAQ	FBNC	Fri, Jan 13, 1995	4.89	4.89	4.89	4.89
279	NASDAQ	FBNC	Thu, Jan 12, 1995	4.56	4.89	4.56	4.89
278	NASDAQ	FBNC	Mon, Jan 9, 1995	4.56	4.89	4.56	4.89
277	NASDAQ	FBNC	Fri, Jan 6, 1995	4.67	4.67	4.67	4.67
276	NASDAQ	FBNC	Tue, Dec 27, 1994	4.78	4.78	4.67	4.67
275	NASDAQ	FBNC	Thu, Dec 22, 1994	4.89	4.89	4.89	4.89
274	NASDAQ	FBNC	Mon, Dec 12, 1994	4.56	4.56	4.56	4.56
273	NASDAQ	FBNC	Fri, Dec 9, 1994	4.67	4.67	4.67	4.67
272	NASDAQ	FBNC	Thu, Dec 8, 1994	4.67	4.67	4.67	4.67
271	NASDAQ	FBNC	Fri, Dec 2, 1994	5.00	5.00	4.67	4.78
270	NASDAQ	FBNC	Mon, Nov 28, 1994	4.78	4.78	4.78	4.78
269	NASDAQ	FBNC	Tue, Nov 22, 1994	4.78	5.11	4.78	5.11
268	NASDAQ	FBNC	Mon, Nov 21, 1994	4.78	4.78	4.78	4.78
267	NASDAQ	FBNC	Fri, Nov 18, 1994	4.78	5.06	4.78	5.06
266	NASDAQ	FBNC	Wed, Nov 16, 1994	4.78	4.89	4.78	4.89
265	NASDAQ	FBNC	Tue, Nov 15, 1994	4.89	4.89	4.78	4.89
264	NASDAQ	FBNC	Mon, Nov 14, 1994	4.94	4.94	4.78	4.78
263	NASDAQ	FBNC	Tue, Nov 8, 1994	4.78	4.78	4.78	4.78
262	NASDAQ	FBNC	Mon, Nov 7, 1994	4.89	4.89	4.89	4.89
261	NASDAQ	FBNC	Fri, Nov 4, 1994	4.78	4.94	4.78	4.78
260	NASDAQ	FBNC	Mon, Oct 31, 1994	4.78	4.78	4.78	4.78
259	NASDAQ	FBNC	Tue, Oct 25, 1994	4.78	5.11	4.78	4.78
258	NASDAQ	FBNC	Mon, Oct 24, 1994	4.56	4.89	4.44	4.89
257	NASDAQ	FBNC	Wed, Oct 19, 1994	4.50	4.50	4.50	4.50
256	NASDAQ	FBNC	Mon, Oct 17, 1994	4.14	4.14	4.14	4.14
255	NASDAQ	FBNC	Thu, Oct 13, 1994	4.22	4.22	4.22	4.22
254	NASDAQ	FBNC	Fri, Oct 7, 1994	4.44	4.44	4.44	4.44
253	NASDAQ	FBNC	Tue, Sep 27, 1994	4.28	4.28	4.28	4.28
252	NASDAQ	FBNC	Fri, Sep 23, 1994	4.11	4.11	4.11	4.11
251	NASDAQ	FBNC	Wed, Sep 21, 1994	4.06	4.28	4.06	4.28
250	NASDAQ	FBNC	Tue, Sep 13, 1994	4.33	4.33	4.33	4.33
249	NASDAQ	FBNC	Mon, Sep 12, 1994	4.06	4.06	4.06	4.06
248	NASDAQ	FBNC	Wed, Sep 7, 1994	4.44	4.44	4.44	4.44
247	NASDAQ	FBNC	Tue, Sep 6, 1994	4.44	4.44	4.44	4.44
246	NASDAQ	FBNC	Thu, Sep 1, 1994	4.44	4.44	4.44	4.44
245	NASDAQ	FBNC	Tue, Aug 30, 1994	4.00	4.06	4.00	4.06
244	NASDAQ	FBNC	Fri, Aug 26, 1994	4.00	4.33	4.00	4.33
243	NASDAQ	FBNC	Thu, Aug 25, 1994	4.00	4.06	4.00	4.06
242	NASDAQ	FBNC	Wed, Aug 24, 1994	4.00	4.00	4.00	4.00
241	NASDAQ	FBNC	Mon, Aug 22, 1994	4.33	4.39	4.00	4.39
240	NASDAQ	FBNC	Fri, Aug 19, 1994	4.22	4.33	4.22	4.22
239	NASDAQ	FBNC	Thu, Aug 18, 1994	4.44	4.44	4.00	4.00
238	NASDAQ	FBNC	Wed, Aug 17, 1994	4.89	4.89	4.56	4.56
237	NASDAQ	FBNC	Mon, Aug 15, 1994	4.56	4.56	4.56	4.56
236	NASDAQ	FBNC	Thu, Aug 11, 1994	4.56	4.56	4.56	4.56
235	NASDAQ	FBNC	Tue, Aug 9, 1994	4.56	4.56	4.56	4.56
234	NASDAQ	FBNC	Thu, Aug 4, 1994	4.67	4.89	4.50	4.89
233	NASDAQ	FBNC	Wed, Jul 27, 1994	4.83	4.83	4.83	4.83
232	NASDAQ	FBNC	Tue, Jul 26, 1994	4.83	4.83	4.61	4.61
231	NASDAQ	FBNC	Mon, Jul 25, 1994	4.89	4.89	4.89	4.89
230	NASDAQ	FBNC	Fri, Jul 22, 1994	4.44	4.44	4.44	4.44
229	NASDAQ	FBNC	Mon, Jul 11, 1994	4.78	4.78	4.56	4.56
228	NASDAQ	FBNC	Thu, Jul 7, 1994	4.67	4.78	4.56	4.78
227	NASDAQ	FBNC	Wed, Jul 6, 1994	4.50	4.64	4.50	4.64
226	NASDAQ	FBNC	Thu, Jun 30, 1994	4.44	4.44	4.22	4.22
225	NASDAQ	FBNC	Thu, Jun 23, 1994	4.28	4.28	4.28	4.28
224	NASDAQ	FBNC	Wed, Jun 22, 1994	4.44	4.44	4.28	4.44
223	NASDAQ	FBNC	Mon, Jun 13, 1994	4.64	4.64	4.64	4.64
222	NASDAQ	FBNC	Fri, Jun 3, 1994	4.44	4.44	4.44	4.44
221	NASDAQ	FBNC	Thu, May 26, 1994	4.67	4.67	4.67	4.67
220	NASDAQ	FBNC	Wed, May 25, 1994	4.39	4.39	4.39	4.39
219	NASDAQ	FBNC	Tue, May 24, 1994	4.22	4.28	4.22	4.28
218	NASDAQ	FBNC	Thu, May 19, 1994	4.44	4.61	4.44	4.44
217	NASDAQ	FBNC	Tue, May 17, 1994	4.44	4.44	4.44	4.44
216	NASDAQ	FBNC	Mon, May 16, 1994	4.22	4.44	4.22	4.44
215	NASDAQ	FBNC	Fri, May 13, 1994	4.44	4.44	4.44	4.44
214	NASDAQ	FBNC	Thu, May 12, 1994	4.33	4.44	4.33	4.44
213	NASDAQ	FBNC	Wed, May 11, 1994	4.33	4.39	4.33	4.39
212	NASDAQ	FBNC	Tue, May 10, 1994	4.44	4.56	4.33	4.56
211	NASDAQ	FBNC	Fri, May 6, 1994	4.44	4.44	4.44	4.44
210	NASDAQ	FBNC	Mon, May 2, 1994	4.22	4.22	4.22	4.22
209	NASDAQ	FBNC	Thu, Apr 28, 1994	4.44	4.44	4.44	4.44
208	NASDAQ	FBNC	Mon, Apr 25, 1994	4.44	4.44	4.44	4.44
207	NASDAQ	FBNC	Fri, Apr 22, 1994	4.44	4.44	4.44	4.44
206	NASDAQ	FBNC	Thu, Apr 7, 1994	4.00	4.00	4.00	4.00
205	NASDAQ	FBNC	Wed, Apr 6, 1994	4.44	4.44	4.44	4.44
204	NASDAQ	FBNC	Mon, Apr 4, 1994	4.39	4.39	4.17	4.17
203	NASDAQ	FBNC	Thu, Mar 31, 1994	4.44	4.44	4.33	4.44
202	NASDAQ	FBNC	Wed, Mar 30, 1994	4.67	4.67	4.67	4.67
201	NASDAQ	FBNC	Fri, Mar 11, 1994	4.44	4.44	4.44	4.44
200	NASDAQ	FBNC	Mon, Mar 7, 1994	4.44	4.44	4.44	4.44
199	NASDAQ	FBNC	Fri, Mar 4, 1994	4.44	4.44	4.44	4.44
198	NASDAQ	FBNC	Thu, Mar 3, 1994	4.33	4.33	4.33	4.33
197	NASDAQ	FBNC	Wed, Mar 2, 1994	4.33	4.67	4.33	4.67
196	NASDAQ	FBNC	Tue, Mar 1, 1994	4.22	4.67	4.22	4.67
195	NASDAQ	FBNC	Mon, Feb 28, 1994	4.67	4.67	4.67	4.67
194	NASDAQ	FBNC	Thu, Feb 24, 1994	4.44	4.44	4.44	4.44
193	NASDAQ	FBNC	Tue, Feb 22, 1994	4.44	4.44	4.44	4.44
192	NASDAQ	FBNC	Wed, Feb 16, 1994	4.28	4.28	4.28	4.28
191	NASDAQ	FBNC	Fri, Feb 11, 1994	4.33	4.44	4.33	4.44
190	NASDAQ	FBNC	Thu, Feb 10, 1994	4.39	4.44	4.22	4.33
189	NASDAQ	FBNC	Wed, Feb 9, 1994	4.44	4.44	4.44	4.44
188	NASDAQ	FBNC	Thu, Feb 3, 1994	4.11	4.11	4.11	4.11
187	NASDAQ	FBNC	Tue, Jan 25, 1994	4.44	4.44	4.44	4.44
186	NASDAQ	FBNC	Mon, Jan 24, 1994	4.44	4.44	4.44	4.44
185	NASDAQ	FBNC	Fri, Jan 14, 1994	4.11	4.11	4.11	4.11
184	NASDAQ	FBNC	Thu, Jan 13, 1994	4.00	4.00	4.00	4.00
183	NASDAQ	FBNC	Fri, Jan 7, 1994	4.11	4.44	4.11	4.11
182	NASDAQ	FBNC	Tue, Jan 4, 1994	4.28	4.28	4.11	4.22
181	NASDAQ	FBNC	Mon, Jan 3, 1994	4.44	4.44	4.33	4.33
180	NASDAQ	FBNC	Fri, Dec 31, 1993	4.67	4.67	4.67	4.67
179	NASDAQ	FBNC	Thu, Dec 30, 1993	4.33	4.33	4.33	4.33
178	NASDAQ	FBNC	Thu, Dec 23, 1993	4.22	4.22	4.22	4.22
177	NASDAQ	FBNC	Wed, Dec 22, 1993	4.22	4.22	4.22	4.22
176	NASDAQ	FBNC	Tue, Dec 21, 1993	4.00	4.00	4.00	4.00
175	NASDAQ	FBNC	Mon, Dec 20, 1993	3.78	4.00	3.78	4.00
174	NASDAQ	FBNC	Thu, Dec 16, 1993	4.00	4.00	4.00	4.00
173	NASDAQ	FBNC	Wed, Dec 15, 1993	4.00	4.00	4.00	4.00
172	NASDAQ	FBNC	Mon, Dec 13, 1993	4.00	4.00	4.00	4.00
171	NASDAQ	FBNC	Fri, Dec 10, 1993	4.00	4.00	4.00	4.00
170	NASDAQ	FBNC	Thu, Dec 9, 1993	4.00	4.00	4.00	4.00
169	NASDAQ	FBNC	Wed, Dec 8, 1993	4.00	4.00	4.00	4.00
168	NASDAQ	FBNC	Tue, Dec 7, 1993	4.00	4.00	4.00	4.00
167	NASDAQ	FBNC	Mon, Dec 6, 1993	4.00	4.00	4.00	4.00
166	NASDAQ	FBNC	Fri, Dec 3, 1993	4.00	4.00	3.78	3.78
165	NASDAQ	FBNC	Thu, Dec 2, 1993	4.00	4.00	4.00	4.00
164	NASDAQ	FBNC	Wed, Dec 1, 1993	3.89	4.00	3.89	4.00
163	NASDAQ	FBNC	Tue, Nov 30, 1993	4.00	4.00	4.00	4.00
162	NASDAQ	FBNC	Tue, Nov 23, 1993	4.00	4.00	4.00	4.00
161	NASDAQ	FBNC	Mon, Nov 22, 1993	3.97	3.97	3.97	3.97
160	NASDAQ	FBNC	Fri, Nov 19, 1993	3.78	3.78	3.78	3.78
159	NASDAQ	FBNC	Thu, Nov 18, 1993	4.00	4.00	3.78	3.78
158	NASDAQ	FBNC	Wed, Nov 17, 1993	4.00	4.00	4.00	4.00
157	NASDAQ	FBNC	Mon, Nov 15, 1993	4.00	4.00	4.00	4.00
156	NASDAQ	FBNC	Wed, Nov 10, 1993	3.78	3.89	3.78	3.89
155	NASDAQ	FBNC	Tue, Nov 9, 1993	3.78	3.78	3.78	3.78
154	NASDAQ	FBNC	Fri, Nov 5, 1993	3.94	3.94	3.94	3.94
153	NASDAQ	FBNC	Thu, Nov 4, 1993	3.83	4.00	3.83	3.83
152	NASDAQ	FBNC	Wed, Nov 3, 1993	3.78	3.78	3.78	3.78
151	NASDAQ	FBNC	Fri, Oct 29, 1993	4.00	4.00	4.00	4.00
150	NASDAQ	FBNC	Wed, Oct 27, 1993	4.00	4.00	4.00	4.00
149	NASDAQ	FBNC	Tue, Oct 26, 1993	4.00	4.00	4.00	4.00
148	NASDAQ	FBNC	Mon, Oct 25, 1993	4.00	4.00	4.00	4.00
147	NASDAQ	FBNC	Fri, Oct 22, 1993	4.00	4.00	4.00	4.00
146	NASDAQ	FBNC	Tue, Oct 19, 1993	3.78	4.00	3.78	3.78
145	NASDAQ	FBNC	Mon, Oct 18, 1993	4.00	4.00	4.00	4.00
144	NASDAQ	FBNC	Fri, Oct 15, 1993	4.00	4.00	4.00	4.00
143	NASDAQ	FBNC	Thu, Oct 14, 1993	4.00	4.00	4.00	4.00
142	NASDAQ	FBNC	Wed, Oct 13, 1993	4.00	4.00	3.81	4.00
141	NASDAQ	FBNC	Tue, Oct 12, 1993	4.00	4.00	4.00	4.00
140	NASDAQ	FBNC	Mon, Oct 11, 1993	3.78	3.78	3.78	3.78
139	NASDAQ	FBNC	Fri, Oct 8, 1993	3.89	3.89	3.67	3.89
138	NASDAQ	FBNC	Thu, Oct 7, 1993	3.89	3.89	3.89	3.89
137	NASDAQ	FBNC	Wed, Oct 6, 1993	3.89	3.89	3.89	3.89
136	NASDAQ	FBNC	Mon, Oct 4, 1993	3.89	3.89	3.89	3.89
135	NASDAQ	FBNC	Fri, Oct 1, 1993	3.89	3.89	3.56	3.56
134	NASDAQ	FBNC	Thu, Sep 30, 1993	3.89	3.89	3.89	3.89
133	NASDAQ	FBNC	Wed, Sep 29, 1993	3.89	3.89	3.89	3.89
132	NASDAQ	FBNC	Mon, Sep 27, 1993	3.89	3.89	3.89	3.89
131	NASDAQ	FBNC	Thu, Sep 23, 1993	3.89	3.89	3.89	3.89
130	NASDAQ	FBNC	Tue, Sep 21, 1993	3.89	3.89	3.89	3.89
129	NASDAQ	FBNC	Mon, Sep 20, 1993	3.89	3.89	3.89	3.89
128	NASDAQ	FBNC	Thu, Sep 16, 1993	3.89	3.89	3.72	3.72
127	NASDAQ	FBNC	Wed, Sep 15, 1993	3.89	3.89	3.89	3.89
126	NASDAQ	FBNC	Tue, Sep 14, 1993	3.72	3.89	3.72	3.89
125	NASDAQ	FBNC	Mon, Sep 13, 1993	3.89	3.89	3.89	3.89
124	NASDAQ	FBNC	Fri, Sep 10, 1993	3.89	3.89	3.89	3.89
123	NASDAQ	FBNC	Thu, Sep 9, 1993	3.89	3.89	3.72	3.72
122	NASDAQ	FBNC	Wed, Sep 8, 1993	3.89	3.89	3.89	3.89
121	NASDAQ	FBNC	Tue, Sep 7, 1993	3.89	3.89	3.61	3.61
120	NASDAQ	FBNC	Fri, Sep 3, 1993	3.89	3.89	3.89	3.89
119	NASDAQ	FBNC	Thu, Sep 2, 1993	3.56	3.56	3.56	3.56
118	NASDAQ	FBNC	Wed, Sep 1, 1993	3.72	3.89	3.72	3.89
117	NASDAQ	FBNC	Tue, Aug 31, 1993	3.67	3.67	3.67	3.67
116	NASDAQ	FBNC	Fri, Aug 27, 1993	3.56	3.56	3.56	3.56
115	NASDAQ	FBNC	Thu, Aug 26, 1993	3.89	3.89	3.89	3.89
114	NASDAQ	FBNC	Wed, Aug 25, 1993	3.89	3.89	3.89	3.89
113	NASDAQ	FBNC	Tue, Aug 24, 1993	3.89	3.89	3.56	3.56
112	NASDAQ	FBNC	Fri, Aug 20, 1993	3.56	3.78	3.56	3.78
111	NASDAQ	FBNC	Thu, Aug 19, 1993	3.56	3.89	3.56	3.72
110	NASDAQ	FBNC	Wed, Aug 18, 1993	3.56	3.56	3.56	3.56
109	NASDAQ	FBNC	Mon, Aug 16, 1993	3.56	3.56	3.56	3.56
108	NASDAQ	FBNC	Fri, Aug 13, 1993	3.89	3.89	3.58	3.89
107	NASDAQ	FBNC	Wed, Aug 11, 1993	3.78	3.89	3.78	3.89
106	NASDAQ	FBNC	Tue, Aug 10, 1993	3.89	3.89	3.89	3.89
105	NASDAQ	FBNC	Mon, Aug 9, 1993	3.83	3.83	3.83	3.83
104	NASDAQ	FBNC	Thu, Aug 5, 1993	3.89	3.89	3.89	3.89
103	NASDAQ	FBNC	Wed, Aug 4, 1993	3.89	3.89	3.61	3.61
102	NASDAQ	FBNC	Tue, Aug 3, 1993	3.89	3.89	3.89	3.89
101	NASDAQ	FBNC	Mon, Aug 2, 1993	3.89	3.89	3.89	3.89
100	NASDAQ	FBNC	Fri, Jul 30, 1993	3.89	3.89	3.89	3.89
99	NASDAQ	FBNC	Thu, Jul 29, 1993	3.89	3.89	3.89	3.89
98	NASDAQ	FBNC	Wed, Jul 28, 1993	3.89	3.89	3.89	3.89
97	NASDAQ	FBNC	Tue, Jul 27, 1993	3.67	3.89	3.67	3.89
96	NASDAQ	FBNC	Tue, Jul 20, 1993	3.56	3.89	3.56	3.89
95	NASDAQ	FBNC	Mon, Jul 19, 1993	3.56	3.56	3.56	3.56
94	NASDAQ	FBNC	Thu, Jul 15, 1993	3.89	3.89	3.56	3.56
93	NASDAQ	FBNC	Wed, Jul 14, 1993	3.83	3.89	3.67	3.89
92	NASDAQ	FBNC	Mon, Jul 12, 1993	3.89	3.89	3.89	3.89
91	NASDAQ	FBNC	Fri, Jul 9, 1993	3.56	3.89	3.56	3.78
90	NASDAQ	FBNC	Wed, Jul 7, 1993	3.78	3.78	3.78	3.78
89	NASDAQ	FBNC	Tue, Jul 6, 1993	3.89	3.89	3.56	3.56
88	NASDAQ	FBNC	Thu, Jul 1, 1993	3.89	3.89	3.89	3.89
87	NASDAQ	FBNC	Wed, Jun 30, 1993	3.89	3.89	3.61	3.89
86	NASDAQ	FBNC	Fri, Jun 25, 1993	3.89	3.89	3.89	3.89
85	NASDAQ	FBNC	Wed, Jun 23, 1993	3.89	3.89	3.89	3.89
84	NASDAQ	FBNC	Tue, Jun 22, 1993	3.61	3.61	3.61	3.61
83	NASDAQ	FBNC	Thu, Jun 10, 1993	3.89	3.89	3.69	3.69
82	NASDAQ	FBNC	Wed, Jun 9, 1993	3.89	3.89	3.89	3.89
81	NASDAQ	FBNC	Tue, Jun 8, 1993	3.89	3.89	3.89	3.89
80	NASDAQ	FBNC	Mon, Jun 7, 1993	3.89	3.89	3.89	3.89
79	NASDAQ	FBNC	Fri, May 28, 1993	3.89	3.89	3.89	3.89
78	NASDAQ	FBNC	Thu, May 27, 1993	3.89	3.89	3.89	3.89
77	NASDAQ	FBNC	Wed, May 26, 1993	3.89	3.89	3.69	3.69
76	NASDAQ	FBNC	Mon, May 24, 1993	3.56	3.56	3.56	3.56
75	NASDAQ	FBNC	Thu, May 20, 1993	3.89	3.89	3.78	3.78
74	NASDAQ	FBNC	Wed, May 19, 1993	3.67	3.78	3.56	3.78
73	NASDAQ	FBNC	Mon, May 17, 1993	3.89	3.89	3.89	3.89
72	NASDAQ	FBNC	Fri, May 14, 1993	3.56	3.56	3.56	3.56
71	NASDAQ	FBNC	Wed, May 12, 1993	3.89	3.89	3.89	3.89
70	NASDAQ	FBNC	Tue, May 11, 1993	3.89	3.89	3.56	3.89
69	NASDAQ	FBNC	Mon, May 10, 1993	3.89	3.89	3.56	3.89
68	NASDAQ	FBNC	Fri, May 7, 1993	3.61	3.78	3.61	3.78
67	NASDAQ	FBNC	Thu, May 6, 1993	3.75	3.75	3.61	3.61
66	NASDAQ	FBNC	Tue, May 4, 1993	3.78	3.78	3.78	3.78
65	NASDAQ	FBNC	Thu, Apr 29, 1993	3.78	3.78	3.78	3.78
64	NASDAQ	FBNC	Tue, Apr 27, 1993	3.78	3.78	3.78	3.78
63	NASDAQ	FBNC	Mon, Apr 26, 1993	3.78	3.78	3.78	3.78
62	NASDAQ	FBNC	Fri, Apr 23, 1993	3.67	3.67	3.56	3.56
61	NASDAQ	FBNC	Thu, Apr 22, 1993	3.78	3.78	3.78	3.78
60	NASDAQ	FBNC	Tue, Apr 20, 1993	3.44	3.78	3.44	3.78
59	NASDAQ	FBNC	Mon, Apr 19, 1993	3.67	3.67	3.56	3.56
58	NASDAQ	FBNC	Fri, Apr 16, 1993	3.56	3.67	3.44	3.44
57	NASDAQ	FBNC	Thu, Apr 15, 1993	3.67	3.67	3.67	3.67
56	NASDAQ	FBNC	Wed, Apr 14, 1993	3.67	3.67	3.53	3.61
55	NASDAQ	FBNC	Tue, Apr 13, 1993	3.67	3.67	3.53	3.61
54	NASDAQ	FBNC	Mon, Apr 12, 1993	3.67	3.67	3.33	3.33
53	NASDAQ	FBNC	Thu, Apr 8, 1993	3.78	3.78	3.78	3.78
52	NASDAQ	FBNC	Wed, Apr 7, 1993	3.78	3.78	3.78	3.78
51	NASDAQ	FBNC	Tue, Apr 6, 1993	3.78	3.78	3.56	3.56
50	NASDAQ	FBNC	Mon, Apr 5, 1993	3.78	3.78	3.78	3.78
49	NASDAQ	FBNC	Fri, Apr 2, 1993	3.78	3.78	3.78	3.78
48	NASDAQ	FBNC	Tue, Mar 30, 1993	3.44	3.44	3.44	3.44
47	NASDAQ	FBNC	Fri, Mar 26, 1993	3.61	3.61	3.61	3.61
46	NASDAQ	FBNC	Tue, Mar 23, 1993	3.78	3.78	3.78	3.78
45	NASDAQ	FBNC	Thu, Mar 18, 1993	3.56	3.56	3.44	3.44
44	NASDAQ	FBNC	Wed, Mar 17, 1993	3.56	3.67	3.56	3.67
43	NASDAQ	FBNC	Tue, Mar 16, 1993	3.56	3.78	3.56	3.78
42	NASDAQ	FBNC	Mon, Mar 15, 1993	3.44	3.44	3.44	3.44
41	NASDAQ	FBNC	Thu, Mar 11, 1993	3.67	3.78	3.47	3.47
40	NASDAQ	FBNC	Wed, Mar 10, 1993	3.56	3.67	3.56	3.56
39	NASDAQ	FBNC	Tue, Mar 9, 1993	3.61	3.67	3.56	3.56
38	NASDAQ	FBNC	Fri, Mar 5, 1993	3.67	3.67	3.67	3.67
37	NASDAQ	FBNC	Thu, Mar 4, 1993	3.33	3.67	3.33	3.67
36	NASDAQ	FBNC	Wed, Mar 3, 1993	3.33	3.33	3.33	3.33
35	NASDAQ	FBNC	Tue, Mar 2, 1993	3.33	3.33	3.33	3.33
34	NASDAQ	FBNC	Mon, Mar 1, 1993	3.67	3.67	3.67	3.67
33	NASDAQ	FBNC	Fri, Feb 26, 1993	3.67	3.67	3.67	3.67
32	NASDAQ	FBNC	Thu, Feb 25, 1993	3.67	3.67	3.67	3.67
31	NASDAQ	FBNC	Wed, Feb 24, 1993	3.50	3.50	3.50	3.50
30	NASDAQ	FBNC	Tue, Feb 23, 1993	3.67	3.67	3.67	3.67
29	NASDAQ	FBNC	Thu, Feb 18, 1993	3.44	3.53	3.44	3.44
28	NASDAQ	FBNC	Wed, Feb 17, 1993	3.67	3.67	3.67	3.67
27	NASDAQ	FBNC	Tue, Feb 16, 1993	3.56	3.67	3.56	3.67
26	NASDAQ	FBNC	Thu, Feb 11, 1993	3.67	3.67	3.67	3.67
25	NASDAQ	FBNC	Wed, Feb 10, 1993	3.44	3.56	3.44	3.56
24	NASDAQ	FBNC	Tue, Feb 9, 1993	3.33	3.33	3.33	3.33
23	NASDAQ	FBNC	Fri, Feb 5, 1993	3.67	3.67	3.67	3.67
22	NASDAQ	FBNC	Wed, Feb 3, 1993	3.33	3.50	3.33	3.33
21	NASDAQ	FBNC	Mon, Feb 1, 1993	3.33	3.33	3.33	3.33
20	NASDAQ	FBNC	Fri, Jan 29, 1993	3.44	3.56	3.44	3.56
19	NASDAQ	FBNC	Thu, Jan 28, 1993	3.67	3.67	3.67	3.67
18	NASDAQ	FBNC	Mon, Jan 25, 1993	3.67	3.67	3.67	3.67
17	NASDAQ	FBNC	Fri, Jan 22, 1993	3.61	3.61	3.61	3.61
16	NASDAQ	FBNC	Thu, Jan 21, 1993	3.28	3.28	3.28	3.28
15	NASDAQ	FBNC	Mon, Jan 18, 1993	3.28	3.28	3.28	3.28
14	NASDAQ	FBNC	Thu, Jan 14, 1993	3.56	3.56	3.56	3.56
13	NASDAQ	FBNC	Tue, Jan 12, 1993	3.33	3.33	3.33	3.33
12	NASDAQ	FBNC	Mon, Jan 11, 1993	3.44	3.44	3.44	3.44
11	NASDAQ	FBNC	Fri, Jan 8, 1993	3.42	3.42	3.39	3.42
10	NASDAQ	FBNC	Thu, Jan 7, 1993	3.39	3.39	3.33	3.33
9	NASDAQ	FBNC	Wed, Jan 6, 1993	3.39	3.39	3.39	3.39
8	NASDAQ	FBNC	Tue, Jan 5, 1993	3.39	3.39	3.39	3.39
7	NASDAQ	FBNC	Thu, Dec 31, 1992	3.39	3.39	3.39	3.39
6	NASDAQ	FBNC	Wed, Dec 23, 1992	3.00	3.00	3.00	3.00
5	NASDAQ	FBNC	Fri, Dec 18, 1992	3.00	3.00	3.00	3.00
4	NASDAQ	FBNC	Thu, Dec 17, 1992	3.33	3.33	3.33	3.33
3	NASDAQ	FBNC	Wed, Dec 16, 1992	3.33	3.33	3.33	3.33
2	NASDAQ	FBNC	Fri, Dec 11, 1992	3.00	3.00	3.00	3.00
1	NASDAQ	FBNC	Thu, Dec 10, 1992	3.33	3.33	3.22	3.22
#	Exchange	Symbol	Date	Open	High	Low	Close

First Bancorp NASDAQ:FBNC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024