Education
About Us
Working with TipRanks
Follow Us
First Bancorp (FBNC)
NASDAQ:FBNC
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
48.14
49.08
48.10
48.45
48.45
+0.54%
181,844
0.85
Nov 17, 2025
50.67
50.71
47.83
48.19
48.19
-5.42%
177,004
0.82
Nov 14, 2025
49.83
50.97
49.29
50.95
50.95
+1.94%
242,026
1.13
Nov 13, 2025
50.77
50.86
49.85
49.98
49.98
-1.56%
222,026
1.03
Nov 12, 2025
50.76
51.58
50.67
50.77
50.77
-0.26%
154,602
0.72
Nov 11, 2025
50.88
51.29
50.56
50.90
50.90
-0.14%
129,712
0.60
Nov 10, 2025
51.30
51.76
50.86
50.97
50.97
-0.25%
117,404
0.53
Nov 07, 2025
50.50
51.11
49.94
51.10
51.10
+1.17%
147,758
0.66
Nov 06, 2025
50.57
50.84
50.13
50.51
50.51
-0.37%
157,352
0.71
Nov 05, 2025
49.51
50.89
49.30
50.70
50.70
+2.32%
140,347
0.63
Nov 04, 2025
49.39
49.79
49.13
49.55
49.55
-0.14%
262,747
1.18
Nov 03, 2025
49.11
50.08
48.55
49.62
49.62
+2.22%
236,125
1.05
Oct 31, 2025
48.68
48.80
48.12
48.54
48.54
-0.29%
153,898
0.67
Oct 30, 2025
48.65
49.65
48.20
48.68
48.68
+0.02%
211,534
0.91
Oct 29, 2025
49.32
49.97
48.17
48.67
48.67
-1.68%
239,749
1.02
Oct 28, 2025
49.55
49.84
49.05
49.50
49.50
-0.40%
196,470
0.81
Oct 27, 2025
49.24
49.92
48.76
49.70
49.70
+1.30%
218,048
0.89
Oct 24, 2025
48.36
49.22
47.66
49.06
49.06
+2.94%
191,598
0.76
Oct 23, 2025
48.80
49.51
47.53
47.66
47.66
-1.93%
259,424
0.99
Oct 22, 2025
48.89
49.38
48.23
48.60
48.60
-0.39%
164,258
0.62
Oct 21, 2025
48.77
50.24
48.12
48.79
48.79
-0.37%
104,492
0.39
Oct 20, 2025
48.09
49.17
47.76
48.97
48.97
+2.73%
179,092
0.67
Oct 17, 2025
46.65
47.78
46.30
47.67
47.67
+2.91%
262,523
0.98
Oct 16, 2025
49.10
49.32
45.96
46.32
46.32
-6.03%
405,529
1.53
Oct 15, 2025
51.36
51.36
49.14
49.29
49.29
-3.71%
242,743
0.92
Oct 14, 2025
49.63
51.29
49.28
51.19
51.19
+2.56%
352,183
1.34
Oct 13, 2025
49.91
50.02
48.97
49.91
49.91
+1.46%
237,872
0.90
Oct 10, 2025
50.63
51.65
49.16
49.19
49.19
-2.32%
302,293
1.16
Oct 09, 2025
50.67
51.16
49.94
50.36
50.36
-0.61%
173,285
0.66
Oct 08, 2025
51.63
51.63
50.60
50.67
50.67
-1.29%
189,315
0.72
Oct 07, 2025
51.93
52.52
51.07
51.33
51.33
-1.14%
276,353
1.06
Rows: