First Bancorp (FBNC)
NASDAQ:FBNC
Want to see FBNC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
59.92
60.48
59.41
59.67
59.67
-0.03%
169,886
0.78
Apr 27, 2026
58.62
60.05
58.40
59.69
59.69
+2.33%
187,911
0.85
Apr 24, 2026
59.31
60.01
57.42
58.33
58.33
-2.05%
284,455
1.30
Apr 23, 2026
58.54
60.25
58.13
59.55
59.55
+3.05%
460,318
2.13
Apr 22, 2026
59.41
59.60
57.77
57.79
57.79
-2.32%
224,199
1.01
Apr 21, 2026
59.93
60.67
59.05
59.16
59.16
-1.53%
140,155
0.61
Apr 20, 2026
59.10
60.23
59.10
60.08
60.08
+0.96%
132,467
0.57
Apr 17, 2026
58.73
60.76
58.69
59.51
59.51
+2.73%
233,787
1.00
Apr 16, 2026
58.13
58.44
57.53
57.93
57.93
-0.60%
145,719
0.63
Apr 15, 2026
58.73
58.95
57.58
58.28
58.28
-0.80%
147,463
0.63
Apr 14, 2026
58.95
59.17
58.00
58.75
58.75
-0.47%
161,379
0.68
Apr 13, 2026
58.42
59.21
57.80
59.03
59.03
+0.68%
183,736
0.76
Apr 10, 2026
59.12
59.44
58.34
58.63
58.63
-1.13%
117,944
0.49
Apr 09, 2026
57.59
59.46
57.47
59.30
59.30
+2.40%
168,316
0.69
Apr 08, 2026
57.00
58.00
57.00
57.91
57.91
+3.87%
351,116
1.45
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
Rows: