Education
About Us
Working with TipRanks
Follow Us
First Bancorp (FBNC)
NASDAQ:FBNC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
53.58
54.00
53.07
53.11
53.11
-0.15%
150,871
0.63
Mar 13, 2026
54.30
54.62
52.99
53.19
53.19
-0.95%
212,359
0.89
Mar 12, 2026
53.43
53.91
52.80
53.70
53.70
-1.61%
272,685
1.15
Mar 11, 2026
55.09
55.34
54.32
54.58
54.58
-1.66%
250,797
1.05
Mar 10, 2026
55.09
56.48
54.45
55.50
55.50
+0.49%
270,201
1.14
Mar 09, 2026
54.80
55.50
53.45
55.23
55.23
-1.25%
259,881
1.10
Mar 06, 2026
55.71
56.40
54.66
55.93
55.93
-2.78%
218,030
0.93
Mar 05, 2026
57.42
58.32
56.82
57.53
57.53
-1.02%
162,345
0.70
Mar 04, 2026
58.43
58.69
57.78
58.12
58.12
+0.17%
152,767
0.65
Mar 03, 2026
56.27
58.13
55.48
58.02
58.02
+0.05%
190,452
0.82
Mar 02, 2026
55.99
58.74
55.56
57.99
57.99
+2.11%
163,516
0.70
Feb 27, 2026
58.96
58.96
56.42
56.79
56.79
-5.63%
264,223
1.15
Feb 26, 2026
60.48
61.49
59.31
60.18
60.18
-0.05%
163,836
0.70
Feb 25, 2026
59.01
60.47
59.01
60.21
60.21
+2.21%
130,796
0.55
Feb 24, 2026
58.71
59.17
58.28
58.91
58.91
-0.02%
161,451
0.68
Feb 23, 2026
62.03
62.60
58.62
58.92
58.92
-5.32%
228,313
0.96
Feb 20, 2026
61.19
62.64
60.61
62.23
62.23
+1.70%
238,604
1.01
Feb 19, 2026
60.67
61.38
60.38
61.19
61.19
+0.26%
157,616
0.67
Feb 18, 2026
60.95
62.33
60.71
61.03
61.03
-0.05%
249,929
1.07
Feb 17, 2026
61.17
62.32
60.52
61.06
61.06
+0.21%
231,423
0.99
Feb 16, 2026
60.01
61.14
59.34
60.93
60.93
0.00%
0
0.00
Feb 13, 2026
60.01
61.14
59.34
60.93
60.93
+1.77%
158,358
0.66
Feb 12, 2026
61.11
61.83
59.25
59.87
59.87
-1.12%
190,114
0.80
Feb 11, 2026
61.23
61.70
59.86
60.55
60.55
-1.96%
156,447
0.66
Feb 10, 2026
61.44
62.12
60.33
60.85
60.85
-1.47%
231,656
0.98
Feb 09, 2026
61.78
62.64
61.52
61.76
61.76
-0.76%
175,361
0.75
Feb 06, 2026
61.28
62.49
60.89
62.23
62.23
+2.12%
310,175
1.33
Feb 05, 2026
60.26
62.00
59.85
60.94
60.94
+0.69%
349,298
1.52
Feb 04, 2026
60.00
61.89
60.00
60.52
60.52
+1.65%
215,037
0.93
Feb 03, 2026
58.72
60.10
58.72
59.54
59.54
+1.47%
216,871
0.94
Feb 02, 2026
58.15
59.44
57.59
58.68
58.68
+1.29%
247,710
1.08
Jan 30, 2026
57.63
58.48
57.28
57.93
57.93
-0.22%
345,993
1.53
Jan 29, 2026
57.09
58.19
57.02
58.06
58.06
+2.22%
370,728
1.65
Jan 28, 2026
57.15
57.80
56.70
56.80
56.80
+0.21%
262,211
1.17
Jan 27, 2026
57.66
58.44
56.60
56.68
56.68
-1.48%
209,205
0.93
Jan 26, 2026
57.91
58.73
56.56
57.53
57.53
-0.42%
303,623
1.37
Jan 23, 2026
60.56
60.83
57.73
57.77
57.77
-5.22%
590,201
2.72
Jan 22, 2026
60.50
62.31
60.06
60.95
60.95
+0.74%
620,301
2.96
Jan 21, 2026
58.13
60.77
57.96
60.50
60.50
+4.76%
416,692
2.04
Jan 20, 2026
57.10
58.27
56.35
57.75
57.75
-0.29%
262,799
1.29
Jan 19, 2026
57.57
58.79
57.55
57.92
57.92
0.00%
0
0.00
Jan 16, 2026
57.57
58.79
57.55
57.92
57.92
+0.68%
373,308
1.80
Jan 15, 2026
55.42
57.67
55.42
57.53
57.53
+3.81%
333,635
1.62
Jan 14, 2026
54.24
55.47
53.84
55.42
55.42
+2.10%
310,634
1.50
Jan 13, 2026
53.47
54.54
53.43
54.28
54.28
+1.44%
250,374
1.21
Jan 12, 2026
53.18
53.68
52.73
53.51
53.51
-0.28%
239,797
1.15
Jan 09, 2026
53.78
54.22
53.37
53.66
53.66
-0.22%
226,336
1.09
Jan 08, 2026
52.24
54.15
52.24
53.78
53.78
+2.36%
229,266
1.11
Jan 07, 2026
53.19
54.16
52.05
52.54
52.54
+0.36%
173,664
0.83
Jan 06, 2026
51.68
52.64
50.96
52.35
52.35
+0.75%
196,193
0.93
Rows: