S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

First Bancorp (FBNC)

NASDAQ

$62.03+$1.23 (+2.01%)

Price as of Jun 23, 2026 4:10 PM EDT

$2.5B
Market Cap
48.09%
1-Year Change
Banks - Regional
Industry

1 Month
+3.67%

Low Price$57.31

High Price$61.78
3 Months
+15.85%

Low Price$55.19

High Price$61.78
1 Year
+48.09%

Low Price$41.82

High Price$62.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	60.86	61.70	60.75	60.80	+0.07%	208,572
06/18/2026	61.34	62.22	60.00	60.76	+0.78%	776,579
06/17/2026	60.61	61.33	59.71	60.29	-1.00%	285,937
06/16/2026	61.05	61.53	60.50	60.90	+0.25%	210,156
06/15/2026	61.99	62.46	60.52	60.75	-1.67%	143,762
06/12/2026	61.70	62.43	61.31	61.78	+0.78%	198,829
06/11/2026	61.19	61.72	59.90	61.30	+0.82%	203,761
06/10/2026	60.04	61.38	59.75	60.80	+1.33%	212,775
06/09/2026	59.24	60.76	59.22	60.00	+1.90%	191,500
06/08/2026	59.13	60.07	58.83	58.88	-0.66%	154,431
06/05/2026	59.35	59.96	59.21	59.27	-0.27%	151,998
06/04/2026	57.91	59.52	57.91	59.43	+3.70%	169,046
06/03/2026	58.99	59.14	57.20	57.31	-3.50%	294,665
06/02/2026	57.75	59.55	57.75	59.39	+2.41%	198,515
06/01/2026	58.42	58.50	57.21	57.99	-1.43%	180,344
05/29/2026	58.39	59.16	58.22	58.83	+0.32%	225,098
05/28/2026	58.50	59.00	57.73	58.64	-0.19%	172,491
05/27/2026	59.66	59.94	58.50	58.75	-1.16%	119,570
05/26/2026	58.97	59.76	58.72	59.44	+1.35%	375,974
05/22/2026	58.60	59.08	57.94	58.65	-0.03%	125,301
05/21/2026	58.99	59.20	58.23	58.67	-0.96%	185,490
05/20/2026	58.27	59.67	57.72	59.24	+1.96%	174,466
05/19/2026	58.67	58.67	57.72	58.10	-0.97%	120,210
05/18/2026	57.72	58.93	57.72	58.67	+2.27%	195,608
05/15/2026	57.92	58.58	56.66	57.37	-1.26%	264,716
05/14/2026	58.16	58.92	57.98	58.10	+0.48%	162,671
05/13/2026	58.44	58.95	57.74	57.82	-1.62%	285,812
05/12/2026	58.56	58.87	57.73	58.77	+0.51%	236,358
05/11/2026	59.00	59.00	57.51	58.47	-0.66%	329,228
05/08/2026	59.35	59.43	58.75	58.86	-0.54%	137,232
05/07/2026	59.34	59.89	58.99	59.18	+0.15%	207,851
05/06/2026	58.47	59.28	58.00	59.09	+2.11%	197,242
05/05/2026	57.41	58.14	57.11	57.87	+0.92%	133,547
05/04/2026	57.40	58.62	55.82	57.34	-0.78%	147,462
05/01/2026	57.74	58.47	57.44	57.79	+0.09%	107,428
04/30/2026	56.89	58.34	55.54	57.74	+0.45%	274,840
04/29/2026	59.23	59.95	57.41	57.48	-3.67%	209,634
04/28/2026	59.92	60.48	59.41	59.67	-0.03%	169,886
04/27/2026	58.62	60.05	58.40	59.69	+2.33%	187,825
04/24/2026	59.31	60.01	57.42	58.33	-2.05%	284,455
04/23/2026	58.54	60.25	58.13	59.55	+3.05%	460,318
04/22/2026	59.41	59.60	57.77	57.79	-2.32%	224,199
04/22/2026	$1.13 Earnings
04/21/2026	59.93	60.67	59.05	59.16	-1.53%	140,109
04/20/2026	59.10	60.23	59.10	60.08	+0.96%	132,467
04/17/2026	58.73	60.76	58.69	59.51	+2.73%	233,787
04/16/2026	58.13	58.44	57.53	57.93	-0.60%	145,719
04/15/2026	58.73	58.95	57.58	58.28	-0.80%	147,463
04/14/2026	58.95	59.17	58.00	58.75	-0.47%	161,379
04/13/2026	58.42	59.21	57.80	59.03	+0.68%	183,733
04/10/2026	59.12	59.44	58.34	58.63	-1.13%	117,944
04/09/2026	57.59	59.46	57.47	59.30	+2.40%	168,314
04/08/2026	57.00	58.00	57.00	57.91	+3.87%	351,116
04/07/2026	55.99	56.31	55.49	55.75	-0.94%	223,041
04/06/2026	55.67	56.30	55.07	56.28	+0.73%	113,497
04/02/2026	55.45	56.09	55.14	55.87	-0.94%	185,210
04/01/2026	56.59	57.19	56.37	56.40	+0.09%	176,619
03/31/2026	55.74	57.14	55.40	56.35	+1.60%	409,711
03/31/2026	$0.24 Dividend
03/30/2026	55.39	55.77	54.79	55.46	+0.92%	248,225
03/27/2026	55.04	55.26	54.58	54.95	-0.76%	246,168
03/26/2026	55.15	55.64	54.54	55.37	-0.29%	169,954
03/25/2026	55.12	55.56	54.33	55.53	+1.47%	246,344
03/24/2026	53.44	55.55	53.25	54.72	+1.44%	219,550
03/23/2026	53.80	55.15	53.51	53.95	+2.79%	245,801
03/20/2026	52.78	52.80	51.95	52.48	-0.64%	600,386
03/19/2026	52.16	53.17	51.81	52.82	+0.49%	210,085
03/18/2026	52.92	53.12	52.37	52.56	-1.03%	236,249
03/17/2026	52.88	53.63	52.47	53.11	+0.43%	214,734
03/16/2026	53.35	53.77	52.84	52.88	-0.15%	150,871
03/13/2026	54.07	54.38	52.76	52.96	-0.95%	212,359
03/12/2026	53.20	53.68	52.57	53.47	-1.61%	272,685
03/11/2026	54.85	55.10	54.08	54.34	-1.66%	250,797
03/10/2026	54.85	56.24	54.22	55.26	+0.49%	270,201
03/09/2026	54.56	55.26	53.22	54.99	-1.25%	259,881
03/06/2026	55.47	56.15	54.42	55.69	-2.78%	218,030
03/05/2026	57.17	58.07	56.58	57.28	-1.02%	162,345
03/04/2026	58.18	58.44	57.53	57.87	+0.17%	152,767
03/03/2026	56.03	57.88	55.24	57.77	+0.05%	190,452
03/02/2026	55.75	58.48	55.32	57.74	+2.11%	163,516
02/27/2026	58.71	58.71	56.18	56.55	-5.63%	264,223
02/26/2026	60.22	61.23	59.05	59.92	-0.05%	163,836
02/25/2026	58.76	60.20	58.76	59.95	+2.21%	130,796
02/24/2026	58.46	58.92	58.03	58.66	-0.02%	161,451
02/23/2026	61.76	62.33	58.37	58.67	-5.32%	228,313
02/20/2026	60.93	62.37	60.35	61.96	+1.70%	238,604
02/19/2026	60.41	61.12	60.12	60.93	+0.26%	157,616
02/18/2026	60.69	62.06	60.45	60.77	-0.05%	249,929
02/17/2026	60.91	62.05	60.26	60.80	+0.21%	231,423
02/13/2026	59.75	60.88	59.08	60.67	+1.77%	158,358
02/12/2026	60.85	61.56	58.99	59.61	-1.12%	190,114
02/11/2026	60.97	61.43	59.60	60.29	-0.49%	156,447
02/10/2026	61.18	61.85	60.07	60.59	-1.47%	231,656
02/09/2026	61.51	62.37	61.25	61.49	-0.76%	175,361
02/06/2026	61.02	62.22	60.62	61.96	+2.12%	310,175
02/05/2026	60.00	61.73	59.59	60.68	+0.69%	349,298
02/04/2026	59.74	61.62	59.74	60.26	+1.65%	215,037
02/03/2026	58.47	59.84	58.47	59.28	+1.47%	216,871
02/02/2026	57.90	59.18	57.34	58.43	+1.29%	247,710
01/30/2026	57.38	58.22	57.03	57.68	-0.22%	345,993