First Bancorp (FBNC)
NASDAQ: FBNC · Real-Time Price · USD
40.31
+0.25 (0.62%)
Apr 28, 2025, 4:00 PM EDT - Market closed
First Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 40.38 | 40.58 | 39.88 | 40.44 | 40.44 | 0.95% | 204,967 |
Apr 25, 2025 | 40.01 | 40.24 | 39.42 | 40.06 | 40.06 | -0.96% | 216,388 |
Apr 24, 2025 | 40.96 | 41.29 | 38.82 | 40.45 | 40.45 | 4.66% | 424,484 |
Apr 23, 2025 | 38.95 | 40.08 | 38.51 | 38.65 | 38.65 | 0.91% | 231,160 |
Apr 22, 2025 | 37.53 | 38.46 | 37.03 | 38.30 | 38.30 | 3.37% | 150,935 |
Apr 21, 2025 | 36.88 | 37.23 | 36.60 | 37.05 | 37.05 | -0.19% | 176,779 |
Apr 17, 2025 | 36.66 | 37.37 | 36.50 | 37.12 | 37.12 | 0.81% | 207,666 |
Apr 16, 2025 | 36.88 | 37.23 | 36.38 | 36.82 | 36.82 | 0.14% | 326,146 |
Apr 15, 2025 | 36.47 | 37.36 | 36.47 | 36.77 | 36.77 | 0.91% | 138,793 |
Apr 14, 2025 | 36.54 | 36.65 | 35.39 | 36.44 | 36.44 | 1.17% | 181,208 |
Apr 11, 2025 | 35.98 | 36.42 | 35.14 | 36.02 | 36.02 | -0.99% | 163,544 |
Apr 10, 2025 | 37.40 | 38.75 | 35.52 | 36.38 | 36.38 | -4.74% | 220,580 |
Apr 9, 2025 | 35.52 | 38.84 | 35.24 | 38.19 | 38.19 | 6.02% | 302,094 |
Apr 8, 2025 | 37.15 | 37.99 | 35.54 | 36.02 | 36.02 | -0.63% | 242,542 |
Apr 7, 2025 | 35.01 | 38.02 | 34.73 | 36.25 | 36.25 | 0.11% | 333,089 |
Apr 4, 2025 | 35.60 | 36.50 | 34.50 | 36.21 | 36.21 | -2.71% | 244,565 |
Apr 3, 2025 | 38.63 | 39.44 | 37.20 | 37.22 | 37.22 | -8.08% | 224,304 |
Apr 2, 2025 | 39.60 | 40.51 | 39.60 | 40.49 | 40.49 | 0.77% | 146,096 |
Apr 1, 2025 | 39.05 | 40.80 | 39.02 | 40.18 | 40.18 | 0.10% | 165,529 |
Mar 31, 2025 | 39.30 | 40.27 | 38.85 | 40.14 | 40.14 | -0.47% | 144,506 |
Mar 28, 2025 | 41.09 | 41.27 | 39.96 | 40.33 | 40.11 | -2.33% | 165,361 |
Mar 27, 2025 | 41.15 | 41.86 | 39.73 | 41.29 | 41.07 | 0.19% | 112,013 |
Mar 26, 2025 | 41.51 | 42.55 | 40.93 | 41.21 | 40.99 | 0.17% | 129,935 |
Mar 25, 2025 | 40.67 | 42.65 | 40.67 | 41.14 | 40.92 | -0.89% | 139,856 |
Mar 24, 2025 | 41.20 | 41.81 | 41.07 | 41.51 | 41.28 | 2.44% | 147,679 |
Mar 21, 2025 | 40.23 | 40.60 | 39.89 | 40.52 | 40.30 | 0.40% | 530,067 |
Mar 20, 2025 | 40.34 | 41.11 | 40.33 | 40.36 | 40.14 | -0.62% | 226,636 |
Mar 19, 2025 | 40.24 | 41.19 | 40.12 | 40.61 | 40.39 | 0.62% | 187,657 |
Mar 18, 2025 | 40.25 | 40.59 | 40.02 | 40.36 | 40.14 | -0.15% | 187,721 |
Mar 17, 2025 | 39.71 | 40.55 | 39.34 | 40.42 | 40.20 | 1.38% | 142,536 |
Mar 14, 2025 | 39.39 | 40.40 | 39.39 | 39.87 | 39.65 | 1.97% | 138,305 |
Mar 13, 2025 | 39.33 | 39.96 | 39.04 | 39.10 | 38.89 | -0.18% | 128,081 |
Mar 12, 2025 | 39.01 | 39.65 | 38.48 | 39.17 | 38.96 | 1.16% | 205,552 |
Mar 11, 2025 | 39.02 | 39.64 | 38.43 | 38.72 | 38.51 | -0.15% | 314,632 |
Mar 10, 2025 | 39.58 | 39.93 | 38.52 | 38.78 | 38.57 | -3.82% | 182,748 |
Mar 7, 2025 | 40.23 | 40.49 | 39.61 | 40.32 | 40.10 | -0.22% | 139,472 |
Mar 6, 2025 | 39.56 | 40.58 | 39.44 | 40.41 | 40.19 | 0.12% | 196,829 |
Mar 5, 2025 | 40.30 | 40.89 | 39.70 | 40.36 | 40.14 | 0.45% | 244,831 |
Mar 4, 2025 | 41.04 | 41.21 | 39.97 | 40.18 | 39.96 | -3.58% | 165,877 |
Mar 3, 2025 | 41.96 | 43.10 | 41.31 | 41.67 | 41.44 | -0.69% | 130,347 |
Feb 28, 2025 | 41.34 | 42.53 | 40.24 | 41.96 | 41.73 | 1.65% | 159,251 |
Feb 27, 2025 | 40.78 | 41.51 | 40.68 | 41.28 | 41.06 | 0.73% | 151,812 |
Feb 26, 2025 | 41.24 | 41.42 | 40.40 | 40.98 | 40.76 | -0.61% | 243,040 |
Feb 25, 2025 | 41.59 | 42.68 | 41.06 | 41.23 | 41.01 | -0.31% | 184,445 |
Feb 24, 2025 | 42.19 | 42.84 | 41.20 | 41.36 | 41.14 | -0.84% | 167,071 |
Feb 21, 2025 | 42.91 | 43.73 | 41.53 | 41.71 | 41.48 | -1.77% | 203,734 |
Feb 20, 2025 | 42.73 | 43.75 | 41.73 | 42.46 | 42.23 | -1.19% | 158,308 |
Feb 19, 2025 | 42.30 | 43.26 | 42.09 | 42.97 | 42.74 | -0.69% | 136,681 |
Feb 18, 2025 | 43.18 | 44.48 | 42.99 | 43.27 | 43.03 | 0.19% | 159,234 |
Feb 14, 2025 | 43.61 | 44.00 | 43.16 | 43.19 | 42.96 | -0.28% | 84,990 |