FBNC | First Bancorp | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

First Bancorp (FBNC)

NASDAQ

$62.39+$0.82 (+1.33%)

Price as of Oct 02, 2026 4:10 PM EDT

$2.5B
Market Cap
20.18%
1-Year Change
Banks - Regional
Industry

1 Month
-0.76%

Low Price$61.11

High Price$64.79
3 Months
-5.42%

Low Price$61.11

High Price$66.08
1 Year
+20.18%

Low Price$45.57

High Price$66.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	60.73	61.71	59.86	61.57	+0.75%	214,373
09/30/2026	62.03	62.43	60.98	61.11	-1.55%	240,503
09/30/2026	$0.24 Dividend
09/29/2026	63.03	63.46	61.51	62.07	-1.21%	195,157
09/28/2026	63.14	63.40	61.94	62.83	-0.68%	203,836
09/25/2026	62.75	63.72	62.64	63.26	+1.11%	214,362
09/24/2026	62.32	62.88	61.86	62.56	+0.93%	155,514
09/23/2026	62.53	63.24	61.82	61.98	-1.27%	173,263
09/22/2026	62.66	63.10	62.04	62.78	+0.43%	233,994
09/21/2026	63.37	63.69	62.45	62.51	-0.99%	194,199
09/18/2026	62.08	63.35	61.49	63.14	+1.07%	922,378
09/17/2026	63.11	63.11	62.08	62.47	+0.14%	301,288
09/16/2026	63.85	64.23	61.26	62.38	-2.31%	374,760
09/15/2026	64.39	64.75	63.68	63.85	-0.79%	261,221
09/14/2026	64.10	64.82	63.84	64.36	+0.48%	226,701
09/11/2026	64.92	65.25	63.67	64.05	-0.59%	182,604
09/10/2026	63.72	64.51	63.21	64.43	+0.87%	154,079
09/09/2026	63.94	64.53	63.20	63.87	-0.91%	205,151
09/08/2026	64.45	64.70	63.99	64.46	-0.51%	150,714
09/04/2026	63.83	64.90	63.72	64.79	+1.09%	112,677
09/03/2026	64.06	64.56	63.91	64.09	+0.36%	130,600
09/02/2026	62.29	64.07	62.29	63.86	+2.94%	157,480
09/01/2026	62.91	63.45	61.60	62.04	-1.81%	185,794
08/31/2026	63.46	63.48	62.80	63.19	-0.88%	143,598
08/28/2026	63.35	63.84	62.76	63.74	+0.64%	158,239
08/27/2026	63.29	63.72	62.49	63.34	-0.45%	121,061
08/26/2026	63.80	64.44	63.17	63.62	-0.14%	206,286
08/25/2026	65.17	65.21	63.58	63.71	-2.04%	179,353
08/24/2026	64.50	65.08	64.44	65.04	+0.91%	125,705
08/21/2026	64.49	64.64	63.68	64.45	+0.72%	142,868
08/20/2026	63.90	64.14	63.03	63.99	-0.36%	138,201
08/19/2026	65.84	66.03	64.11	64.22	-2.45%	237,822
08/18/2026	65.96	66.05	65.36	65.84	-0.05%	250,420
08/17/2026	66.01	66.39	65.66	65.87	-0.33%	125,578
08/14/2026	65.93	66.52	65.85	66.08	+0.32%	116,767
08/13/2026	65.89	66.24	65.60	65.88	+0.64%	145,530
08/12/2026	65.01	65.68	64.77	65.46	+0.77%	362,758
08/11/2026	64.55	65.42	64.15	64.96	+0.76%	176,339
08/10/2026	64.03	64.75	63.72	64.47	+0.08%	151,022
08/07/2026	63.75	64.52	63.44	64.42	+0.73%	183,333
08/06/2026	65.05	65.16	63.89	63.95	-1.03%	170,755
08/05/2026	65.54	65.54	64.53	64.62	-1.04%	138,340
08/04/2026	64.12	65.70	63.68	65.30	+2.55%	262,370
08/03/2026	63.20	64.00	62.59	63.67	+1.67%	192,932
07/31/2026	62.81	63.22	62.23	62.63	-0.17%	193,907
07/30/2026	63.09	64.25	62.65	62.74	-0.22%	151,740
07/29/2026	63.33	64.06	62.83	62.88	-1.71%	210,843
07/28/2026	62.72	64.22	62.46	63.97	+2.62%	231,721
07/27/2026	62.98	63.26	62.27	62.34	-0.26%	262,024
07/24/2026	63.03	63.59	62.48	62.50	-0.84%	213,871
07/23/2026	61.80	63.03	60.20	63.03	+1.05%	319,624
07/22/2026	64.31	64.34	61.99	62.37	-2.92%	326,053
07/22/2026	$1.22 Earnings
07/21/2026	63.80	64.32	63.10	64.24	+0.69%	274,281
07/20/2026	64.05	64.29	63.39	63.80	-0.59%	268,698
07/17/2026	65.49	65.80	63.85	64.18	-2.72%	245,212
07/16/2026	64.51	66.28	64.50	65.97	+2.78%	882,618
07/15/2026	63.73	64.67	63.47	64.19	+0.72%	264,320
07/14/2026	64.98	65.36	63.65	63.73	-0.37%	216,339
07/13/2026	63.65	64.13	63.18	63.97	+0.78%	115,370
07/10/2026	62.88	63.77	62.82	63.47	+0.70%	139,290
07/09/2026	62.05	63.62	61.84	63.04	+1.59%	192,923
07/08/2026	62.62	62.62	61.54	62.05	-1.38%	203,751
07/07/2026	63.47	64.24	62.73	62.92	-0.75%	131,604
07/06/2026	63.52	64.64	63.07	63.39	-0.25%	154,879
07/02/2026	65.31	65.50	62.91	63.55	-2.37%	283,012
07/01/2026	63.49	65.81	63.28	65.10	+2.22%	427,649
06/30/2026	63.72	64.22	63.54	63.68	+0.19%	398,403
06/30/2026	$0.24 Dividend
06/29/2026	62.75	63.72	62.26	63.56	+0.82%	342,971
06/26/2026	62.44	63.19	62.04	63.05	+1.44%	1,033,872
06/25/2026	62.23	63.02	61.71	62.15	-0.13%	321,414
06/24/2026	61.91	62.55	61.56	62.23	+1.10%	267,545
06/23/2026	60.44	61.63	60.29	61.56	+2.02%	195,587
06/22/2026	60.40	61.23	60.29	60.34	+0.07%	208,572
06/18/2026	60.87	61.75	59.54	60.30	+0.78%	776,579
06/17/2026	60.15	60.86	59.26	59.83	-1.00%	285,937
06/16/2026	60.59	61.06	60.04	60.44	+0.25%	210,156
06/15/2026	61.52	61.98	60.06	60.29	-1.67%	143,762
06/12/2026	61.23	61.96	60.84	61.31	+0.78%	198,829
06/11/2026	60.73	61.25	59.45	60.84	+0.82%	203,761
06/10/2026	59.58	60.91	59.29	60.34	+1.33%	212,775
06/09/2026	58.79	60.30	58.77	59.54	+1.90%	191,500
06/08/2026	58.68	59.61	58.38	58.43	-0.66%	154,431
06/05/2026	58.90	59.51	58.76	58.82	-0.27%	151,998
06/04/2026	57.47	59.06	57.47	58.98	+3.70%	169,046
06/03/2026	58.54	58.69	56.77	56.88	-3.50%	294,665
06/02/2026	57.31	59.09	57.31	58.94	+2.41%	198,515
06/01/2026	57.98	58.05	56.77	57.55	-1.43%	180,344
05/29/2026	57.95	58.71	57.78	58.38	+0.32%	225,098
05/28/2026	58.06	58.55	57.29	58.20	-0.19%	172,491
05/27/2026	59.21	59.49	58.06	58.30	-1.16%	119,570
05/26/2026	58.52	59.31	58.27	58.99	+1.35%	375,974
05/22/2026	58.16	58.63	57.50	58.21	-0.03%	125,301
05/21/2026	58.54	58.75	57.79	58.23	-0.96%	185,490
05/20/2026	57.83	59.22	57.28	58.79	+1.96%	174,466
05/19/2026	58.23	58.23	57.28	57.66	-0.97%	120,210
05/18/2026	57.28	58.48	57.28	58.23	+2.27%	195,608
05/15/2026	57.48	58.14	56.23	56.93	-1.26%	264,716
05/14/2026	57.72	58.47	57.54	57.66	+0.48%	162,671