NASDAQ : FBNC
First Bancorp — Price history
Financials · Banks - Regional · United States
Last price 63.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Bancorp (FBNC) closed at 65.295 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 64.09 | 65.92 | 64.09 | 65.295 | 74,772 | +2.67% |
| 2026-10-30 | 64.78 | 64.78 | 63.43 | 63.6 | 176,042 | -0.98% |
| 2026-10-29 | 64.35 | 65.24 | 63.95 | 64.23 | 184,249 | +1.37% |
| 2026-10-28 | 64.63 | 65.1 | 63.13 | 63.36 | 243,372 | -2.01% |
| 2026-10-27 | 65.62 | 66.03 | 64.235 | 64.66 | 264,116 | -1.46% |
| 2026-10-26 | 64.72 | 65.87 | 64.35 | 65.62 | 334,698 | +1.83% |
| 2026-10-23 | 63.82 | 64.9 | 63.35 | 64.44 | 262,753 | +0.81% |
| 2026-10-22 | 61.31 | 64.315 | 61.31 | 63.92 | 244,557 | +4.72% |
| 2026-10-21 | 61.68 | 61.68 | 60.69 | 61.04 | 183,894 | -0.86% |
| 2026-10-20 | 60.42 | 62.01 | 60.42 | 61.57 | 154,083 | +2.36% |
| 2026-10-19 | 60.32 | 60.7 | 59.965 | 60.15 | 100,667 | -0.35% |
| 2026-10-16 | 60.52 | 61.25 | 60.12 | 60.36 | 138,115 | +0.05% |
| 2026-10-15 | 59.49 | 60.82 | 59.38 | 60.33 | 213,336 | +1.82% |
| 2026-10-14 | 59.235 | 59.65 | 58.61 | 59.25 | 204,054 | -1.01% |
| 2026-10-13 | 59.79 | 60.11 | 59.1 | 59.855 | 273,360 | +0.48% |
| 2026-10-12 | 59.03 | 60.66 | 59.03 | 59.57 | 133,049 | +0.68% |
| 2026-10-09 | 59.46 | 59.8 | 59.07 | 59.17 | 105,728 | -0.94% |
| 2026-10-08 | 58.71 | 59.82 | 58.51 | 59.73 | 189,739 | +1.37% |
| 2026-10-07 | 58.94 | 59.45 | 58.5 | 58.92 | 240,849 | -1.37% |
| 2026-10-06 | 61.43 | 61.52 | 59.7 | 59.74 | 228,804 | -3.32% |
| 2026-10-05 | 62.47 | 62.53 | 61.51 | 61.79 | 295,546 | -0.87% |
| 2026-10-02 | 62.31 | 62.87 | 61.77 | 62.33 | 237,019 | +1.23% |
| 2026-10-01 | 60.73 | 61.71 | 59.86 | 61.57 | 214,373 | +0.75% |
| 2026-09-30 | 62.03 | 62.425 | 60.98 | 61.11 | 240,503 | -1.55% |
| 2026-09-29 | 63.27 | 63.705 | 61.745 | 62.31 | 195,157 | -1.21% |
| 2026-09-28 | 63.38 | 63.645 | 62.18 | 63.07 | 205,505 | -0.68% |
| 2026-09-25 | 62.99 | 63.965 | 62.88 | 63.5 | 214,362 | +1.11% |
| 2026-09-24 | 62.56 | 63.12 | 62.1 | 62.8 | 155,514 | +0.93% |
| 2026-09-23 | 62.77 | 63.48 | 62.06 | 62.22 | 173,222 | -1.27% |
| 2026-09-22 | 62.9 | 63.34 | 62.28 | 63.02 | 233,994 | +0.43% |
| 2026-09-21 | 63.62 | 63.94 | 62.69 | 62.75 | 194,199 | -0.99% |
| 2026-09-18 | 62.32 | 63.59 | 61.73 | 63.38 | 922,378 | +1.07% |
| 2026-09-17 | 63.35 | 63.35 | 62.32 | 62.71 | 301,288 | +0.14% |
| 2026-09-16 | 64.1 | 64.475 | 61.5 | 62.62 | 373,451 | -2.31% |
| 2026-09-15 | 64.64 | 65 | 63.93 | 64.1 | 261,220 | -0.79% |
| 2026-09-14 | 64.35 | 65.075 | 64.09 | 64.61 | 226,802 | +0.48% |
| 2026-09-11 | 65.17 | 65.5 | 63.92 | 64.3 | 182,604 | -0.59% |
| 2026-09-10 | 63.97 | 64.76 | 63.458 | 64.68 | 154,079 | +0.87% |
| 2026-09-09 | 64.19 | 64.78 | 63.44 | 64.12 | 205,151 | -0.91% |
| 2026-09-08 | 64.7 | 64.95 | 64.24 | 64.71 | 150,714 | -0.51% |
| 2026-09-04 | 64.08 | 65.15 | 63.97 | 65.04 | 112,677 | +1.09% |
| 2026-09-03 | 64.31 | 64.81 | 64.155 | 64.34 | 130,600 | +0.36% |
| 2026-09-02 | 62.53 | 64.315 | 62.53 | 64.11 | 157,480 | +2.94% |
| 2026-09-01 | 63.15 | 63.7 | 61.84 | 62.28 | 185,794 | -1.81% |
| 2026-08-31 | 63.71 | 63.73 | 63.045 | 63.43 | 143,472 | -0.88% |
| 2026-08-28 | 63.59 | 64.09 | 63 | 63.99 | 158,239 | +0.64% |
| 2026-08-27 | 63.53 | 63.97 | 62.73 | 63.58 | 121,061 | -0.45% |
| 2026-08-26 | 64.05 | 64.69 | 63.41 | 63.87 | 206,286 | -0.14% |
| 2026-08-25 | 65.42 | 65.46 | 63.83 | 63.96 | 179,353 | -2.04% |
| 2026-08-24 | 64.75 | 65.335 | 64.685 | 65.29 | 125,705 | +0.91% |
| 2026-08-21 | 64.74 | 64.89 | 63.93 | 64.7 | 142,868 | +0.72% |
| 2026-08-20 | 64.15 | 64.385 | 63.27 | 64.24 | 139,054 | -0.36% |
| 2026-08-19 | 66.09 | 66.285 | 64.36 | 64.47 | 237,822 | -2.45% |
| 2026-08-18 | 66.22 | 66.31 | 65.61 | 66.09 | 250,419 | -0.05% |
| 2026-08-17 | 66.27 | 66.65 | 65.91 | 66.12 | 125,578 | -0.33% |
| 2026-08-14 | 66.18 | 66.78 | 66.1 | 66.34 | 116,778 | +0.32% |
| 2026-08-13 | 66.14 | 66.5 | 65.85 | 66.13 | 145,530 | +0.64% |
| 2026-08-12 | 65.26 | 65.93 | 65.024 | 65.71 | 362,758 | +0.77% |
| 2026-08-11 | 64.8 | 65.67 | 64.4 | 65.21 | 176,339 | +0.76% |
| 2026-08-10 | 64.28 | 65 | 63.97 | 64.72 | 151,022 | +0.08% |
| 2026-08-07 | 64 | 64.765 | 63.69 | 64.67 | 183,333 | +0.73% |
| 2026-08-06 | 65.3 | 65.41 | 64.135 | 64.2 | 170,755 | -1.03% |
| 2026-08-05 | 65.79 | 65.79 | 64.78 | 64.87 | 138,340 | -1.04% |
| 2026-08-04 | 64.37 | 65.95 | 63.93 | 65.55 | 262,370 | +2.55% |
| 2026-08-03 | 63.44 | 64.245 | 62.83 | 63.92 | 192,997 | +1.67% |
| 2026-07-31 | 63.05 | 63.465 | 62.47 | 62.87 | 193,907 | -0.17% |
| 2026-07-30 | 63.33 | 64.496 | 62.89 | 62.98 | 151,740 | -0.22% |
| 2026-07-29 | 63.57 | 64.305 | 63.07 | 63.12 | 210,843 | -1.71% |
| 2026-07-28 | 62.96 | 64.47 | 62.7 | 64.22 | 231,721 | +2.62% |
| 2026-07-27 | 63.22 | 63.5 | 62.51 | 62.58 | 262,023 | -0.26% |
| 2026-07-24 | 63.27 | 63.84 | 62.72 | 62.74 | 213,871 | -0.84% |
| 2026-07-23 | 62.04 | 63.27 | 60.43 | 63.27 | 319,624 | +1.05% |
| 2026-07-22 | 64.56 | 64.59 | 62.23 | 62.61 | 326,053 | -2.92% |
| 2026-07-21 | 64.05 | 64.57 | 63.34 | 64.49 | 274,281 | +0.69% |
| 2026-07-20 | 64.3 | 64.54 | 63.64 | 64.05 | 268,698 | -0.59% |
| 2026-07-17 | 65.74 | 66.05 | 64.1 | 64.43 | 245,212 | -2.72% |
| 2026-07-16 | 64.76 | 66.54 | 64.75 | 66.23 | 882,618 | +2.78% |
| 2026-07-15 | 63.98 | 64.92 | 63.715 | 64.44 | 264,320 | +0.72% |
| 2026-07-14 | 65.23 | 65.615 | 63.9 | 63.98 | 218,825 | -0.37% |
| 2026-07-13 | 63.9 | 64.373 | 63.42 | 64.22 | 115,370 | +0.78% |
| 2026-07-10 | 63.12 | 64.02 | 63.065 | 63.72 | 139,290 | +0.70% |
| 2026-07-09 | 62.29 | 63.87 | 62.08 | 63.28 | 192,923 | +1.59% |
| 2026-07-08 | 62.86 | 62.86 | 61.78 | 62.29 | 203,751 | -1.38% |
| 2026-07-07 | 63.72 | 64.485 | 62.97 | 63.16 | 131,604 | -0.75% |
| 2026-07-06 | 63.77 | 64.89 | 63.31 | 63.64 | 154,879 | -0.25% |
| 2026-07-02 | 65.56 | 65.75 | 63.155 | 63.8 | 283,012 | -2.37% |
| 2026-07-01 | 63.74 | 66.06 | 63.52 | 65.35 | 427,649 | +2.22% |
| 2026-06-30 | 63.97 | 64.47 | 63.79 | 63.93 | 398,403 | +0.19% |
| 2026-06-29 | 63.23 | 64.205 | 62.74 | 64.05 | 342,971 | +0.82% |
| 2026-06-26 | 62.92 | 63.67 | 62.51 | 63.53 | 1,033,872 | +1.44% |
| 2026-06-25 | 62.71 | 63.5 | 62.18 | 62.63 | 321,414 | -0.13% |
| 2026-06-24 | 62.38 | 63.03 | 62.035 | 62.71 | 267,545 | +1.10% |
| 2026-06-23 | 60.9 | 62.1 | 60.75 | 62.03 | 195,587 | +2.02% |
| 2026-06-22 | 60.86 | 61.7 | 60.75 | 60.8 | 208,572 | +0.07% |
| 2026-06-18 | 61.34 | 62.22 | 60 | 60.76 | 776,579 | +0.78% |
| 2026-06-17 | 60.61 | 61.33 | 59.71 | 60.29 | 285,937 | -1.00% |
| 2026-06-16 | 61.05 | 61.53 | 60.5 | 60.9 | 210,156 | +0.25% |
| 2026-06-15 | 61.99 | 62.455 | 60.518 | 60.75 | 143,762 | -1.67% |
| 2026-06-12 | 61.7 | 62.43 | 61.305 | 61.78 | 198,829 | +0.78% |
| 2026-06-11 | 61.19 | 61.72 | 59.9 | 61.3 | 203,761 | +0.82% |
| 2026-06-10 | 60.04 | 61.38 | 59.745 | 60.8 | 212,775 | +1.33% |
| 2026-06-09 | 59.24 | 60.76 | 59.215 | 60 | 191,500 | +1.90% |
| 2026-06-08 | 59.13 | 60.07 | 58.83 | 58.88 | 154,431 | -0.66% |
| 2026-06-05 | 59.35 | 59.96 | 59.21 | 59.27 | 151,998 | -0.27% |
| 2026-06-04 | 57.91 | 59.515 | 57.91 | 59.43 | 169,046 | +3.70% |
| 2026-06-03 | 58.99 | 59.14 | 57.2 | 57.31 | 294,697 | -3.50% |
| 2026-06-02 | 57.75 | 59.545 | 57.75 | 59.39 | 198,515 | +2.41% |
| 2026-06-01 | 58.42 | 58.495 | 57.205 | 57.99 | 180,344 | -1.43% |
| 2026-05-29 | 58.39 | 59.155 | 58.22 | 58.83 | 225,098 | +0.32% |
| 2026-05-28 | 58.5 | 59 | 57.73 | 58.64 | 172,491 | -0.19% |
| 2026-05-27 | 59.66 | 59.94 | 58.5 | 58.75 | 119,570 | -1.16% |
| 2026-05-26 | 58.97 | 59.76 | 58.72 | 59.44 | 375,974 | +1.35% |
| 2026-05-22 | 58.6 | 59.075 | 57.94 | 58.65 | 125,301 | -0.03% |
| 2026-05-21 | 58.99 | 59.195 | 58.23 | 58.67 | 185,490 | -0.96% |
| 2026-05-20 | 58.27 | 59.67 | 57.72 | 59.24 | 174,466 | +1.96% |
| 2026-05-19 | 58.67 | 58.67 | 57.72 | 58.1 | 120,210 | -0.97% |
| 2026-05-18 | 57.72 | 58.93 | 57.72 | 58.67 | 195,609 | +2.27% |
| 2026-05-15 | 57.92 | 58.58 | 56.66 | 57.37 | 264,716 | -1.26% |
| 2026-05-14 | 58.16 | 58.92 | 57.98 | 58.1 | 162,671 | +0.48% |
| 2026-05-13 | 58.44 | 58.95 | 57.74 | 57.82 | 285,812 | -1.62% |