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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202540.3840.5839.8840.4440.440.95%204,967
Apr 25, 202540.0140.2439.4240.0640.06-0.96%216,388
Apr 24, 202540.9641.2938.8240.4540.454.66%424,484
Apr 23, 202538.9540.0838.5138.6538.650.91%231,160
Apr 22, 202537.5338.4637.0338.3038.303.37%150,935
Apr 21, 202536.8837.2336.6037.0537.05-0.19%176,779
Apr 17, 202536.6637.3736.5037.1237.120.81%207,666
Apr 16, 202536.8837.2336.3836.8236.820.14%326,146
Apr 15, 202536.4737.3636.4736.7736.770.91%138,793
Apr 14, 202536.5436.6535.3936.4436.441.17%181,208
Apr 11, 202535.9836.4235.1436.0236.02-0.99%163,544
Apr 10, 202537.4038.7535.5236.3836.38-4.74%220,580
Apr 9, 202535.5238.8435.2438.1938.196.02%302,094
Apr 8, 202537.1537.9935.5436.0236.02-0.63%242,542
Apr 7, 202535.0138.0234.7336.2536.250.11%333,089
Apr 4, 202535.6036.5034.5036.2136.21-2.71%244,565
Apr 3, 202538.6339.4437.2037.2237.22-8.08%224,304
Apr 2, 202539.6040.5139.6040.4940.490.77%146,096
Apr 1, 202539.0540.8039.0240.1840.180.10%165,529
Mar 31, 202539.3040.2738.8540.1440.14-0.47%144,506
Mar 28, 202541.0941.2739.9640.3340.11-2.33%165,361
Mar 27, 202541.1541.8639.7341.2941.070.19%112,013
Mar 26, 202541.5142.5540.9341.2140.990.17%129,935
Mar 25, 202540.6742.6540.6741.1440.92-0.89%139,856
Mar 24, 202541.2041.8141.0741.5141.282.44%147,679
Mar 21, 202540.2340.6039.8940.5240.300.40%530,067
Mar 20, 202540.3441.1140.3340.3640.14-0.62%226,636
Mar 19, 202540.2441.1940.1240.6140.390.62%187,657
Mar 18, 202540.2540.5940.0240.3640.14-0.15%187,721
Mar 17, 202539.7140.5539.3440.4240.201.38%142,536
Mar 14, 202539.3940.4039.3939.8739.651.97%138,305
Mar 13, 202539.3339.9639.0439.1038.89-0.18%128,081
Mar 12, 202539.0139.6538.4839.1738.961.16%205,552
Mar 11, 202539.0239.6438.4338.7238.51-0.15%314,632
Mar 10, 202539.5839.9338.5238.7838.57-3.82%182,748
Mar 7, 202540.2340.4939.6140.3240.10-0.22%139,472
Mar 6, 202539.5640.5839.4440.4140.190.12%196,829
Mar 5, 202540.3040.8939.7040.3640.140.45%244,831
Mar 4, 202541.0441.2139.9740.1839.96-3.58%165,877
Mar 3, 202541.9643.1041.3141.6741.44-0.69%130,347
Feb 28, 202541.3442.5340.2441.9641.731.65%159,251
Feb 27, 202540.7841.5140.6841.2841.060.73%151,812
Feb 26, 202541.2441.4240.4040.9840.76-0.61%243,040
Feb 25, 202541.5942.6841.0641.2341.01-0.31%184,445
Feb 24, 202542.1942.8441.2041.3641.14-0.84%167,071
Feb 21, 202542.9143.7341.5341.7141.48-1.77%203,734
Feb 20, 202542.7343.7541.7342.4642.23-1.19%158,308
Feb 19, 202542.3043.2642.0942.9742.74-0.69%136,681
Feb 18, 202543.1844.4842.9943.2743.030.19%159,234
Feb 14, 202543.6144.0043.1643.1942.96-0.28%84,990