S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

First Bancorp (FBNC)

NASDAQ

$64.22$0.00 (0.00%)

Price as of Jul 13, 2026 6:18 PM EDT

$2.6B
Market Cap
38.26%
1-Year Change
Banks - Regional
Industry

1 Month
+4.34%

Low Price$60.29

High Price$65.35
3 Months
+9.20%

Low Price$57.31

High Price$65.35
1 Year
+38.26%

Low Price$45.99

High Price$65.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/02/2026	55.24	55.88	54.93	55.66	-0.94%	185,210
04/01/2026	56.38	56.98	56.16	56.19	+0.09%	176,619
03/31/2026	55.53	56.93	55.19	56.14	+1.60%	409,711
03/31/2026	$0.24 Dividend
03/30/2026	55.18	55.56	54.59	55.25	+0.92%	248,225
03/27/2026	54.84	55.05	54.38	54.75	-0.76%	246,168
03/26/2026	54.94	55.43	54.34	55.16	-0.29%	169,954
03/25/2026	54.91	55.35	54.13	55.32	+1.47%	246,344
03/24/2026	53.24	55.34	53.05	54.52	+1.44%	219,550
03/23/2026	53.60	54.94	53.31	53.74	+2.79%	245,801
03/20/2026	52.58	52.60	51.75	52.29	-0.64%	600,386
03/19/2026	51.97	52.97	51.61	52.62	+0.49%	210,085
03/18/2026	52.72	52.92	52.18	52.37	-1.03%	236,249
03/17/2026	52.68	53.43	52.28	52.91	+0.43%	214,734
03/16/2026	53.15	53.57	52.64	52.68	-0.15%	150,871
03/13/2026	53.86	54.18	52.56	52.76	-0.95%	212,359
03/12/2026	53.00	53.48	52.37	53.27	-1.61%	272,685
03/11/2026	54.65	54.90	53.88	54.14	-1.66%	250,797
03/10/2026	54.65	56.03	54.01	55.05	+0.49%	270,201
03/09/2026	54.36	55.05	53.02	54.79	-1.25%	259,881
03/06/2026	55.26	55.94	54.22	55.48	-2.78%	218,030
03/05/2026	56.96	57.85	56.36	57.07	-1.02%	162,345
03/04/2026	57.96	58.22	57.32	57.65	+0.17%	152,767
03/03/2026	55.82	57.66	55.03	57.55	+0.05%	190,452
03/02/2026	55.54	58.26	55.11	57.52	+2.11%	163,516
02/27/2026	58.49	58.49	55.97	56.33	-5.63%	264,223
02/26/2026	59.99	61.00	58.83	59.70	-0.05%	163,836
02/25/2026	58.54	59.98	58.54	59.73	+2.21%	130,796
02/24/2026	58.24	58.69	57.81	58.44	-0.02%	161,451
02/23/2026	61.53	62.10	58.15	58.45	-5.32%	228,313