FBNC
First Bancorp (FBNC)
NASDAQ
$64.70-$0.005 (-0.008%)
Price as of Aug 21, 2026 7:02 PM EDT
  • $2.7B
    Market Cap
  • 20.68%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.33%
    Low Price$62.58
    High Price$66.34
  • 3 Months
    +10.69%
    Low Price$57.10
    High Price$66.34
  • 1 Year
    +20.68%
    Low Price$45.74
    High Price$66.34
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
64.74
64.89
63.93
64.70
+0.72%
142,868
08/20/2026
64.15
64.39
63.27
64.24
-0.36%
138,201
08/19/2026
66.09
66.29
64.36
64.47
-2.45%
237,822
08/18/2026
66.22
66.31
65.61
66.09
-0.05%
250,420
08/17/2026
66.27
66.65
65.91
66.12
-0.33%
125,578
08/14/2026
66.18
66.78
66.10
66.34
+0.32%
116,767
08/13/2026
66.14
66.50
65.85
66.13
+0.64%
145,530
08/12/2026
65.26
65.93
65.02
65.71
+0.77%
362,758
08/11/2026
64.80
65.67
64.40
65.21
+0.76%
176,339
08/10/2026
64.28
65.00
63.97
64.72
+0.08%
151,022
08/07/2026
64.00
64.77
63.69
64.67
+0.73%
183,333
08/06/2026
65.30
65.41
64.14
64.20
-1.03%
170,755
08/05/2026
65.79
65.79
64.78
64.87
-1.04%
138,340
08/04/2026
64.37
65.95
63.93
65.55
+2.55%
262,370
08/03/2026
63.44
64.25
62.83
63.92
+1.67%
192,932
07/31/2026
63.05
63.47
62.47
62.87
-0.17%
193,907
07/30/2026
63.33
64.50
62.89
62.98
-0.22%
151,740
07/29/2026
63.57
64.31
63.07
63.12
-1.71%
210,843
07/28/2026
62.96
64.47
62.70
64.22
+2.62%
231,721
07/27/2026
63.22
63.50
62.51
62.58
-0.26%
262,024
07/24/2026
63.27
63.84
62.72
62.74
-0.84%
213,871
07/23/2026
62.04
63.27
60.43
63.27
+1.05%
319,624
07/22/2026
64.56
64.59
62.23
62.61
-2.92%
326,053
07/22/2026
$1.22 Earnings
07/21/2026
64.05
64.57
63.34
64.49
+0.69%
274,281
07/20/2026
64.30
64.54
63.64
64.05
-0.59%
268,698
07/17/2026
65.74
66.05
64.10
64.43
-2.72%
245,212
07/16/2026
64.76
66.54
64.75
66.23
+2.78%
882,618
07/15/2026
63.98
64.92
63.72
64.44
+0.72%
264,320
07/14/2026
65.23
65.62
63.90
63.98
-0.37%
216,339
07/13/2026
63.90
64.37
63.42
64.22
+0.78%
115,370
07/10/2026
63.12
64.02
63.07
63.72
+0.70%
139,290
07/09/2026
62.29
63.87
62.08
63.28
+1.59%
192,923
07/08/2026
62.86
62.86
61.78
62.29
-1.38%
203,751
07/07/2026
63.72
64.49
62.97
63.16
-0.75%
131,604
07/06/2026
63.77
64.89
63.31
63.64
-0.25%
154,879
07/02/2026
65.56
65.75
63.16
63.80
-2.37%
283,012
07/01/2026
63.74
66.06
63.52
65.35
+2.22%
427,649
06/30/2026
63.97
64.47
63.79
63.93
+0.19%
398,403
06/30/2026
$0.24 Dividend
06/29/2026
62.99
63.96
62.50
63.81
+0.82%
342,971
06/26/2026
62.68
63.43
62.28
63.29
+1.44%
1,033,872
06/25/2026
62.48
63.26
61.95
62.40
-0.13%
321,414
06/24/2026
62.15
62.79
61.80
62.48
+1.10%
267,545
06/23/2026
60.67
61.87
60.52
61.80
+2.02%
195,587
06/22/2026
60.63
61.47
60.52
60.57
+0.07%
208,572
06/18/2026
61.11
61.99
59.78
60.53
+0.78%
776,579
06/17/2026
60.38
61.10
59.49
60.06
-1.00%
285,937
06/16/2026
60.82
61.30
60.27
60.67
+0.25%
210,156
06/15/2026
61.76
62.22
60.29
60.52
-1.67%
143,762
06/12/2026
61.47
62.20
61.08
61.55
+0.78%
198,829
06/11/2026
60.96
61.49
59.68
61.07
+0.82%
203,761
06/10/2026
59.82
61.15
59.52
60.57
+1.33%
212,775
06/09/2026
59.02
60.53
58.99
59.78
+1.90%
191,500
06/08/2026
58.91
59.84
58.61
58.66
-0.66%
154,431
06/05/2026
59.13
59.74
58.99
59.05
-0.27%
151,998
06/04/2026
57.69
59.29
57.69
59.21
+3.70%
169,046
06/03/2026
58.77
58.92
56.99
57.10
-3.50%
294,665
06/02/2026
57.53
59.32
57.53
59.17
+2.41%
198,515
06/01/2026
58.20
58.28
56.99
57.77
-1.43%
180,344
05/29/2026
58.17
58.93
58.00
58.61
+0.32%
225,098
05/28/2026
58.28
58.78
57.51
58.42
-0.19%
172,491
05/27/2026
59.44
59.72
58.28
58.53
-1.16%
119,570
05/26/2026
58.75
59.54
58.50
59.22
+1.35%
375,974
05/22/2026
58.38
58.85
57.72
58.43
-0.03%
125,301
05/21/2026
58.77
58.97
58.01
58.45
-0.96%
185,490
05/20/2026
58.05
59.45
57.50
59.02
+1.96%
174,466
05/19/2026
58.45
58.45
57.50
57.88
-0.97%
120,210
05/18/2026
57.50
58.71
57.50
58.45
+2.27%
195,608
05/15/2026
57.70
58.36
56.45
57.16
-1.26%
264,716
05/14/2026
57.94
58.70
57.76
57.88
+0.48%
162,671
05/13/2026
58.22
58.73
57.52
57.60
-1.62%
285,812
05/12/2026
58.34
58.64
57.51
58.55
+0.51%
236,358
05/11/2026
58.78
58.78
57.29
58.25
-0.66%
329,228
05/08/2026
59.13
59.20
58.53
58.64
-0.54%
137,232
05/07/2026
59.12
59.67
58.77
58.96
+0.15%
207,851
05/06/2026
58.25
59.05
57.78
58.87
+2.11%
197,242
05/05/2026
57.19
57.92
56.90
57.65
+0.92%
133,547
05/04/2026
57.18
58.40
55.61
57.13
-0.78%
147,462
05/01/2026
57.52
58.25
57.22
57.57
+0.09%
107,428
04/30/2026
56.68
58.12
55.33
57.52
+0.45%
274,840
04/29/2026
59.01
59.73
57.19
57.26
-3.67%
209,634
04/28/2026
59.70
60.25
59.19
59.45
-0.03%
169,886
04/27/2026
58.40
59.82
58.18
59.47
+2.33%
187,825
04/24/2026
59.09
59.79
57.20
58.11
-2.05%
284,455
04/23/2026
58.32
60.02
57.91
59.33
+3.05%
460,318
04/22/2026
59.19
59.38
57.55
57.57
-2.32%
224,199
04/22/2026
$1.13 Earnings
04/21/2026
59.71
60.44
58.83
58.94
-1.53%
140,109
04/20/2026
58.88
60.00
58.88
59.85
+0.96%
132,467
04/17/2026
58.51
60.53
58.47
59.29
+2.73%
233,787
04/16/2026
57.91
58.22
57.31
57.71
-0.60%
145,719
04/15/2026
58.51
58.72
57.36
58.06
-0.80%
147,463
04/14/2026
58.73
58.95
57.78
58.53
-0.47%
161,379
04/13/2026
58.20
58.99
57.58
58.81
+0.68%
183,733
04/10/2026
58.90
59.22
58.12
58.41
-1.13%
117,944
04/09/2026
57.37
59.23
57.25
59.08
+2.40%
168,314
04/08/2026
56.79
57.78
56.79
57.69
+3.87%
351,116
04/07/2026
55.78
56.10
55.28
55.54
-0.94%
223,041
04/06/2026
55.46
56.09
54.86
56.07
+0.73%
113,497