First Bancorp (FBNC)
NASDAQ:FBNC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
55.99
56.31
55.49
55.75
55.75
-0.94%
223,041
0.92
Apr 06, 2026
55.67
56.30
55.07
56.28
56.28
+0.73%
113,497
0.47
Apr 03, 2026
55.45
56.09
55.14
55.87
55.87
0.00%
0
0.00
Apr 02, 2026
55.45
56.09
55.14
55.87
55.87
-0.94%
185,210
0.75
Apr 01, 2026
56.59
57.19
56.37
56.40
56.40
+0.09%
176,619
0.72
Mar 31, 2026
55.74
57.14
55.40
56.35
56.35
+1.60%
409,711
1.71
Mar 30, 2026
55.63
56.01
55.03
55.70
55.46
+0.92%
248,225
1.03
Mar 27, 2026
55.28
55.50
54.82
55.19
54.95
-0.75%
246,168
1.03
Mar 26, 2026
55.39
55.88
54.78
55.61
55.37
-0.29%
169,954
0.72
Mar 25, 2026
55.36
55.80
54.57
55.77
55.53
+1.47%
246,344
1.05
Mar 24, 2026
53.67
55.79
53.49
54.96
54.72
+1.44%
219,550
0.95
Mar 23, 2026
54.03
55.39
53.74
54.18
53.95
+2.79%
245,801
1.07
Mar 20, 2026
53.01
53.03
52.17
52.71
52.48
-0.64%
600,292
2.71
Mar 19, 2026
52.39
53.40
52.03
53.05
52.82
+0.49%
210,085
0.95
Mar 18, 2026
53.15
53.35
52.60
52.79
52.56
-1.03%
236,249
1.02
Mar 17, 2026
53.11
53.87
52.70
53.34
53.11
+0.43%
214,734
0.93
Mar 16, 2026
53.58
54.00
53.07
53.11
52.88
-0.15%
150,871
0.65
Mar 13, 2026
54.30
54.62
52.99
53.19
52.96
-0.95%
212,359
0.91
Mar 12, 2026
53.43
53.91
52.80
53.70
53.47
-1.61%
272,685
1.18
Mar 11, 2026
55.09
55.34
54.32
54.58
54.34
-1.66%
250,797
1.09
Mar 10, 2026
55.09
56.48
54.45
55.50
55.26
+0.49%
270,201
1.18
Mar 09, 2026
54.80
55.50
53.45
55.23
54.99
-1.25%
259,881
1.13
Mar 06, 2026
55.71
56.40
54.66
55.93
55.69
-2.78%
218,030
0.95
Mar 05, 2026
57.42
58.32
56.82
57.53
57.28
-1.01%
162,345
0.71
Mar 04, 2026
58.43
58.69
57.78
58.12
57.87
+0.17%
152,767
0.67
Mar 03, 2026
56.27
58.13
55.48
58.02
57.77
+0.05%
190,452
0.84
Mar 02, 2026
55.99
58.74
55.56
57.99
57.74
+2.11%
163,516
0.72
Feb 27, 2026
58.96
58.96
56.42
56.79
56.55
-5.63%
264,223
1.17
Feb 26, 2026
60.48
61.49
59.31
60.18
59.92
-0.05%
163,836
0.73
Feb 25, 2026
59.01
60.47
59.01
60.21
59.95
+2.21%
130,796
0.58
Feb 24, 2026
58.71
59.17
58.28
58.91
58.66
-0.02%
161,451
0.72
Feb 23, 2026
62.03
62.60
58.62
58.92
58.67
-5.32%
228,313
1.01
Feb 20, 2026
61.19
62.64
60.61
62.23
61.96
+1.70%
238,604
1.05
Feb 19, 2026
60.67
61.38
60.38
61.19
60.93
+0.26%
157,616
0.69
Feb 18, 2026
60.95
62.33
60.71
61.03
60.77
-0.05%
249,929
1.10
Feb 17, 2026
61.17
62.32
60.52
61.06
60.80
+0.21%
231,423
1.03
Feb 16, 2026
60.01
61.14
59.34
60.93
60.67
0.00%
0
0.00
Feb 13, 2026
60.01
61.14
59.34
60.93
60.67
+1.77%
158,358
0.69
Feb 12, 2026
61.11
61.83
59.25
59.87
59.61
-1.12%
190,114
0.83
Feb 11, 2026
61.23
61.70
59.86
60.55
60.29
-0.49%
156,447
0.68
Feb 10, 2026
61.44
62.12
60.33
60.85
60.59
-1.47%
231,656
1.01
Feb 09, 2026
61.78
62.64
61.52
61.76
61.49
-0.76%
175,361
0.77
Feb 06, 2026
61.28
62.49
60.89
62.23
61.96
+2.12%
310,175
1.37
Feb 05, 2026
60.26
62.00
59.85
60.94
60.68
+0.69%
349,298
1.57
Feb 04, 2026
60.00
61.89
60.00
60.52
60.26
+1.65%
215,037
0.97
Feb 03, 2026
58.72
60.10
58.72
59.54
59.28
+1.47%
216,871
0.98
Feb 02, 2026
58.15
59.44
57.59
58.68
58.43
+1.30%
247,710
1.13
Jan 30, 2026
57.63
58.48
57.28
57.93
57.68
-0.22%
345,993
1.59
Jan 29, 2026
57.09
58.19
57.02
58.06
57.81
+2.22%
370,728
1.72
Jan 28, 2026
57.15
57.80
56.70
56.80
56.56
+0.21%
262,211
1.23
Rows: