First Bancorp (FBNC)
NASDAQ: FBNC · Real-Time Price · USD
53.19
+0.28 (0.53%)
Sep 26, 2025, 4:00 PM EDT - Market closed
First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.03 | 53.52 | 52.81 | 53.19 | 53.19 | 0.53% | 114,961 |
| Sep 25, 2025 | 53.16 | 53.35 | 52.67 | 52.91 | 52.91 | -0.69% | 145,965 |
| Sep 24, 2025 | 53.22 | 53.73 | 53.04 | 53.28 | 53.28 | 0.11% | 207,463 |
| Sep 23, 2025 | 53.13 | 53.95 | 52.98 | 53.22 | 53.22 | 0.68% | 125,490 |
| Sep 22, 2025 | 53.27 | 53.46 | 52.54 | 52.86 | 52.86 | -1.25% | 136,279 |
| Sep 19, 2025 | 54.80 | 54.80 | 53.48 | 53.53 | 53.53 | -2.57% | 649,340 |
| Sep 18, 2025 | 53.67 | 55.05 | 53.24 | 54.94 | 54.94 | 3.48% | 223,932 |
| Sep 17, 2025 | 53.19 | 54.54 | 52.97 | 53.09 | 53.09 | 0.32% | 246,364 |
| Sep 16, 2025 | 54.37 | 54.37 | 52.64 | 52.92 | 52.92 | -2.65% | 282,591 |
| Sep 15, 2025 | 55.11 | 55.32 | 54.34 | 54.36 | 54.36 | -1.50% | 263,613 |
| Sep 12, 2025 | 55.35 | 55.52 | 54.78 | 55.19 | 55.19 | -0.07% | 138,975 |
| Sep 11, 2025 | 54.86 | 55.44 | 54.38 | 55.23 | 55.23 | 0.90% | 253,805 |
| Sep 10, 2025 | 55.12 | 55.49 | 53.87 | 54.74 | 54.74 | -0.36% | 197,017 |
| Sep 9, 2025 | 55.20 | 55.55 | 54.74 | 54.94 | 54.94 | -0.79% | 165,117 |
| Sep 8, 2025 | 55.65 | 55.65 | 54.70 | 55.38 | 55.38 | -0.04% | 134,589 |
| Sep 5, 2025 | 55.76 | 56.45 | 54.95 | 55.40 | 55.40 | -0.27% | 177,590 |
| Sep 4, 2025 | 54.81 | 55.61 | 54.39 | 55.55 | 55.55 | 1.76% | 133,569 |
| Sep 3, 2025 | 54.25 | 55.09 | 53.92 | 54.59 | 54.59 | 0.26% | 174,595 |
| Sep 2, 2025 | 54.25 | 54.71 | 54.05 | 54.45 | 54.45 | -0.26% | 169,074 |
| Aug 29, 2025 | 54.47 | 55.19 | 54.29 | 54.59 | 54.59 | 0.13% | 224,301 |
| Aug 28, 2025 | 55.49 | 55.49 | 54.43 | 54.52 | 54.52 | -1.41% | 286,691 |
| Aug 27, 2025 | 54.57 | 55.34 | 54.38 | 55.30 | 55.30 | 0.78% | 190,502 |
| Aug 26, 2025 | 53.95 | 55.12 | 53.78 | 54.87 | 54.87 | 1.67% | 228,564 |
| Aug 25, 2025 | 54.17 | 54.72 | 53.95 | 53.97 | 53.97 | -1.02% | 251,804 |
| Aug 22, 2025 | 51.91 | 54.65 | 51.69 | 54.53 | 54.53 | 5.06% | 310,422 |
| Aug 21, 2025 | 52.21 | 52.63 | 51.76 | 51.90 | 51.90 | -0.75% | 234,902 |
| Aug 20, 2025 | 52.02 | 52.43 | 51.77 | 52.29 | 52.29 | 0.36% | 189,676 |
| Aug 19, 2025 | 51.96 | 52.91 | 50.75 | 52.10 | 52.10 | -0.46% | 238,885 |
| Aug 18, 2025 | 51.97 | 52.40 | 51.66 | 52.34 | 52.34 | 0.23% | 209,483 |
| Aug 15, 2025 | 53.10 | 53.23 | 52.13 | 52.22 | 52.22 | -1.19% | 267,207 |
| Aug 14, 2025 | 51.94 | 52.97 | 51.40 | 52.85 | 52.85 | 0.13% | 176,536 |
| Aug 13, 2025 | 52.00 | 52.81 | 51.82 | 52.78 | 52.78 | 1.85% | 217,807 |
| Aug 12, 2025 | 49.55 | 51.86 | 49.55 | 51.82 | 51.82 | 5.48% | 326,099 |
| Aug 11, 2025 | 49.47 | 49.78 | 48.98 | 49.13 | 49.13 | -0.32% | 321,126 |
| Aug 8, 2025 | 49.36 | 49.49 | 48.94 | 49.29 | 49.29 | 0.57% | 107,560 |
| Aug 7, 2025 | 49.92 | 49.95 | 48.76 | 49.01 | 49.01 | -0.99% | 196,336 |
| Aug 6, 2025 | 50.00 | 50.00 | 49.20 | 49.50 | 49.50 | -0.90% | 182,732 |
| Aug 5, 2025 | 49.26 | 49.97 | 48.27 | 49.95 | 49.95 | 1.40% | 460,388 |
| Aug 4, 2025 | 48.71 | 49.32 | 48.20 | 49.26 | 49.26 | 1.86% | 395,859 |
| Aug 1, 2025 | 49.80 | 49.80 | 45.04 | 48.36 | 48.36 | -3.45% | 355,623 |
| Jul 31, 2025 | 50.53 | 51.24 | 49.97 | 50.09 | 50.09 | -1.75% | 480,022 |
| Jul 30, 2025 | 51.12 | 52.12 | 50.67 | 50.98 | 50.98 | -0.12% | 653,184 |
| Jul 29, 2025 | 51.91 | 51.91 | 49.89 | 51.04 | 51.04 | -1.18% | 386,021 |
| Jul 28, 2025 | 50.32 | 52.00 | 50.05 | 51.65 | 51.65 | 3.03% | 587,095 |
| Jul 25, 2025 | 49.17 | 50.25 | 47.95 | 50.13 | 50.13 | 1.79% | 919,723 |
| Jul 24, 2025 | 47.48 | 50.07 | 47.18 | 49.25 | 49.25 | 5.01% | 460,517 |
| Jul 23, 2025 | 47.05 | 47.10 | 46.34 | 46.90 | 46.90 | 0.06% | 200,291 |
| Jul 22, 2025 | 47.36 | 47.78 | 46.82 | 46.87 | 46.87 | -1.37% | 238,448 |
| Jul 21, 2025 | 47.94 | 48.41 | 47.50 | 47.52 | 47.52 | -0.38% | 210,331 |
| Jul 18, 2025 | 48.11 | 48.14 | 47.22 | 47.70 | 47.70 | - | 245,931 |