Education
About Us
Working with TipRanks
Follow Us
First Bancorp (FBNC)
NASDAQ:FBNC
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 05, 2026
50.72
52.73
50.71
51.96
51.96
+2.06%
183,202
0.86
Jan 02, 2026
50.83
51.22
49.98
50.91
50.91
+0.24%
197,142
0.93
Dec 31, 2025
51.24
51.31
50.63
50.79
50.79
-1.32%
255,551
1.22
Dec 30, 2025
51.85
51.93
51.34
51.47
51.47
-0.90%
134,794
0.64
Dec 29, 2025
52.07
52.19
51.55
51.94
51.94
-0.25%
108,407
0.51
Dec 26, 2025
52.12
52.93
51.88
52.07
52.07
-0.10%
87,777
0.41
Dec 24, 2025
52.07
52.38
51.97
52.12
52.12
-0.31%
96,882
0.46
Dec 23, 2025
52.79
53.16
52.17
52.28
52.28
-1.04%
108,985
0.51
Dec 22, 2025
52.36
53.47
52.36
52.83
52.83
+1.01%
168,843
0.79
Dec 19, 2025
53.05
53.43
51.76
52.30
52.30
-1.73%
983,865
4.92
Dec 18, 2025
53.62
53.79
52.14
53.22
53.22
+0.23%
145,414
0.70
Dec 17, 2025
53.38
54.31
52.86
53.10
53.10
-0.84%
235,905
1.14
Dec 16, 2025
53.69
53.85
53.27
53.55
53.55
+0.15%
212,743
1.02
Dec 15, 2025
53.71
54.03
53.32
53.47
53.47
+0.21%
203,921
0.97
Dec 12, 2025
53.37
53.46
52.65
53.36
53.36
-0.02%
201,216
0.96
Dec 11, 2025
52.62
53.60
52.62
53.37
53.37
+1.18%
186,089
0.89
Dec 10, 2025
51.12
53.18
51.04
52.75
52.75
+3.03%
269,613
1.29
Dec 09, 2025
51.24
51.97
50.79
51.20
51.20
0.00%
153,974
0.73
Dec 08, 2025
51.27
51.73
50.99
51.20
51.20
+0.43%
230,089
1.10
Dec 05, 2025
51.38
51.62
50.89
50.98
50.98
-1.22%
114,784
0.55
Dec 04, 2025
51.40
52.08
51.21
51.61
51.61
-0.19%
126,905
0.60
Dec 03, 2025
50.82
51.92
50.82
51.71
51.71
+2.11%
155,620
0.74
Dec 02, 2025
51.56
51.56
50.61
50.64
50.64
-1.23%
140,552
0.67
Dec 01, 2025
50.50
51.70
50.50
51.27
51.27
+0.51%
120,780
0.57
Nov 28, 2025
51.32
51.39
50.89
51.01
51.01
-0.74%
141,975
0.67
Nov 26, 2025
51.26
52.01
51.05
51.39
51.39
-0.33%
392,027
1.86
Nov 25, 2025
50.08
52.09
49.55
51.56
51.56
+3.64%
323,485
1.55
Nov 24, 2025
50.26
50.30
49.70
49.75
49.75
-1.29%
163,579
0.78
Nov 21, 2025
49.04
51.00
48.20
50.40
50.40
+2.84%
240,379
1.15
Nov 20, 2025
49.85
50.69
48.98
49.01
49.01
-0.43%
121,789
0.57
Nov 19, 2025
48.28
49.43
48.16
49.22
49.22
+1.59%
176,329
0.82
Rows: