First Bancorp (FBNC)
NASDAQ: FBNC · Real-Time Price · USD
54.01
-1.92 (-3.43%)
Mar 9, 2026, 1:57 PM EDT - Market open
First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.71 | 56.40 | 54.66 | 55.93 | 55.93 | -2.78% | 217,898 |
| Mar 5, 2026 | 57.42 | 58.32 | 56.82 | 57.53 | 57.53 | -1.02% | 162,345 |
| Mar 4, 2026 | 58.43 | 58.69 | 57.78 | 58.12 | 58.12 | 0.17% | 150,217 |
| Mar 3, 2026 | 56.27 | 58.13 | 55.48 | 58.02 | 58.02 | 0.05% | 190,275 |
| Mar 2, 2026 | 55.99 | 58.74 | 55.56 | 57.99 | 57.99 | 2.11% | 163,416 |
| Feb 27, 2026 | 58.96 | 58.96 | 56.42 | 56.79 | 56.79 | -5.63% | 264,223 |
| Feb 26, 2026 | 60.48 | 61.49 | 59.31 | 60.18 | 60.18 | -0.05% | 163,834 |
| Feb 25, 2026 | 59.01 | 60.47 | 59.01 | 60.21 | 60.21 | 2.21% | 130,796 |
| Feb 24, 2026 | 58.71 | 59.17 | 58.28 | 58.91 | 58.91 | -0.02% | 161,404 |
| Feb 23, 2026 | 62.03 | 62.60 | 58.62 | 58.92 | 58.92 | -5.32% | 228,161 |
| Feb 20, 2026 | 61.19 | 62.64 | 60.61 | 62.23 | 62.23 | 1.70% | 238,603 |
| Feb 19, 2026 | 60.67 | 61.38 | 60.38 | 61.19 | 61.19 | 0.26% | 157,516 |
| Feb 18, 2026 | 60.95 | 62.33 | 60.71 | 61.03 | 61.03 | -0.05% | 249,866 |
| Feb 17, 2026 | 61.17 | 62.32 | 60.52 | 61.06 | 61.06 | 0.21% | 231,398 |
| Feb 13, 2026 | 60.01 | 61.14 | 59.34 | 60.93 | 60.93 | 1.77% | 158,358 |
| Feb 12, 2026 | 61.11 | 61.83 | 59.25 | 59.87 | 59.87 | -1.12% | 189,916 |
| Feb 11, 2026 | 61.23 | 61.70 | 59.86 | 60.55 | 60.55 | -0.49% | 156,444 |
| Feb 10, 2026 | 61.44 | 62.12 | 60.33 | 60.85 | 60.85 | -1.47% | 231,656 |
| Feb 9, 2026 | 61.78 | 62.64 | 61.52 | 61.76 | 61.76 | -0.76% | 175,361 |
| Feb 6, 2026 | 61.28 | 62.49 | 60.89 | 62.23 | 62.23 | 2.12% | 310,175 |
| Feb 5, 2026 | 60.26 | 62.00 | 59.85 | 60.94 | 60.94 | 0.69% | 349,298 |
| Feb 4, 2026 | 60.00 | 61.89 | 60.00 | 60.52 | 60.52 | 1.65% | 215,037 |
| Feb 3, 2026 | 58.72 | 60.10 | 58.72 | 59.54 | 59.54 | 1.47% | 216,871 |
| Feb 2, 2026 | 58.15 | 59.44 | 57.59 | 58.68 | 58.68 | 1.29% | 247,710 |
| Jan 30, 2026 | 57.63 | 58.48 | 57.28 | 57.93 | 57.93 | -0.22% | 345,993 |
| Jan 29, 2026 | 57.09 | 58.19 | 57.02 | 58.06 | 58.06 | 2.22% | 370,728 |
| Jan 28, 2026 | 57.15 | 57.80 | 56.70 | 56.80 | 56.80 | 0.21% | 262,211 |
| Jan 27, 2026 | 57.66 | 58.44 | 56.60 | 56.68 | 56.68 | -1.48% | 209,205 |
| Jan 26, 2026 | 57.91 | 58.73 | 56.56 | 57.53 | 57.53 | -0.42% | 303,623 |
| Jan 23, 2026 | 60.56 | 60.83 | 57.73 | 57.77 | 57.77 | -5.22% | 590,201 |
| Jan 22, 2026 | 60.50 | 62.31 | 60.06 | 60.95 | 60.95 | 0.74% | 620,301 |
| Jan 21, 2026 | 58.13 | 60.77 | 57.96 | 60.50 | 60.50 | 4.76% | 416,692 |
| Jan 20, 2026 | 57.10 | 58.27 | 56.35 | 57.75 | 57.75 | -0.29% | 262,838 |
| Jan 16, 2026 | 57.57 | 58.79 | 57.55 | 57.92 | 57.92 | 0.68% | 373,308 |
| Jan 15, 2026 | 55.42 | 57.67 | 55.42 | 57.53 | 57.53 | 3.81% | 333,635 |
| Jan 14, 2026 | 54.24 | 55.47 | 53.84 | 55.42 | 55.42 | 2.10% | 310,634 |
| Jan 13, 2026 | 53.47 | 54.54 | 53.43 | 54.28 | 54.28 | 1.44% | 250,374 |
| Jan 12, 2026 | 53.18 | 53.68 | 52.73 | 53.51 | 53.51 | -0.28% | 239,797 |
| Jan 9, 2026 | 53.78 | 54.22 | 53.37 | 53.66 | 53.66 | -0.22% | 226,336 |
| Jan 8, 2026 | 52.24 | 54.15 | 52.24 | 53.78 | 53.78 | 2.36% | 229,266 |
| Jan 7, 2026 | 53.19 | 54.16 | 52.05 | 52.54 | 52.54 | 0.36% | 173,664 |
| Jan 6, 2026 | 51.68 | 52.64 | 50.96 | 52.35 | 52.35 | 0.75% | 196,193 |
| Jan 5, 2026 | 50.72 | 52.73 | 50.71 | 51.96 | 51.96 | 2.06% | 183,202 |
| Jan 2, 2026 | 50.83 | 51.22 | 49.98 | 50.91 | 50.91 | 0.24% | 197,142 |
| Dec 31, 2025 | 51.24 | 51.31 | 50.63 | 50.79 | 50.79 | -1.32% | 255,551 |
| Dec 30, 2025 | 51.85 | 51.93 | 51.34 | 51.47 | 51.24 | -0.90% | 134,794 |
| Dec 29, 2025 | 52.07 | 52.19 | 51.55 | 51.94 | 51.71 | -0.25% | 108,407 |
| Dec 26, 2025 | 52.12 | 52.93 | 51.88 | 52.07 | 51.84 | -0.10% | 87,777 |
| Dec 24, 2025 | 52.07 | 52.38 | 51.97 | 52.12 | 51.89 | -0.31% | 96,882 |
| Dec 23, 2025 | 52.79 | 53.16 | 52.17 | 52.28 | 52.05 | -1.04% | 108,985 |
| Dec 22, 2025 | 52.36 | 53.47 | 52.36 | 52.83 | 52.59 | 1.01% | 168,843 |
| Dec 19, 2025 | 53.05 | 53.43 | 51.76 | 52.30 | 52.07 | -1.73% | 983,865 |
| Dec 18, 2025 | 53.62 | 53.79 | 52.14 | 53.22 | 52.98 | 0.23% | 145,414 |
| Dec 17, 2025 | 53.38 | 54.31 | 52.86 | 53.10 | 52.86 | -0.84% | 235,905 |
| Dec 16, 2025 | 53.69 | 53.85 | 53.27 | 53.55 | 53.31 | 0.15% | 212,743 |
| Dec 15, 2025 | 53.71 | 54.03 | 53.32 | 53.47 | 53.23 | 0.21% | 203,921 |
| Dec 12, 2025 | 53.37 | 53.46 | 52.65 | 53.36 | 53.12 | -0.02% | 201,216 |
| Dec 11, 2025 | 52.62 | 53.60 | 52.62 | 53.37 | 53.13 | 1.18% | 186,089 |
| Dec 10, 2025 | 51.12 | 53.18 | 51.04 | 52.75 | 52.51 | 3.03% | 269,613 |
| Dec 9, 2025 | 51.24 | 51.97 | 50.79 | 51.20 | 50.97 | - | 153,974 |
| Dec 8, 2025 | 51.27 | 51.73 | 50.99 | 51.20 | 50.97 | 0.43% | 230,089 |
| Dec 5, 2025 | 51.38 | 51.62 | 50.89 | 50.98 | 50.75 | -1.22% | 114,784 |
| Dec 4, 2025 | 51.40 | 52.08 | 51.21 | 51.61 | 51.38 | -0.19% | 126,905 |
| Dec 3, 2025 | 50.82 | 51.92 | 50.82 | 51.71 | 51.48 | 2.11% | 155,620 |
| Dec 2, 2025 | 51.56 | 51.56 | 50.61 | 50.64 | 50.41 | -1.23% | 140,552 |
| Dec 1, 2025 | 50.50 | 51.70 | 50.50 | 51.27 | 51.04 | 0.51% | 120,780 |
| Nov 28, 2025 | 51.32 | 51.39 | 50.89 | 51.01 | 50.78 | -0.74% | 141,975 |
| Nov 26, 2025 | 51.26 | 52.01 | 51.05 | 51.39 | 51.16 | -0.33% | 392,027 |
| Nov 25, 2025 | 50.08 | 52.09 | 49.55 | 51.56 | 51.33 | 3.64% | 323,485 |
| Nov 24, 2025 | 50.26 | 50.30 | 49.70 | 49.75 | 49.53 | -1.29% | 163,579 |
| Nov 21, 2025 | 49.04 | 51.00 | 48.20 | 50.40 | 50.17 | 2.84% | 240,379 |
| Nov 20, 2025 | 49.85 | 50.69 | 48.98 | 49.01 | 48.79 | -0.43% | 121,789 |
| Nov 19, 2025 | 48.28 | 49.43 | 48.16 | 49.22 | 49.00 | 1.59% | 176,329 |
| Nov 18, 2025 | 48.14 | 49.08 | 48.10 | 48.45 | 48.23 | 0.54% | 181,844 |
| Nov 17, 2025 | 50.67 | 50.71 | 47.83 | 48.19 | 47.97 | -5.42% | 177,004 |
| Nov 14, 2025 | 49.83 | 50.97 | 49.29 | 50.95 | 50.72 | 1.94% | 242,026 |
| Nov 13, 2025 | 50.77 | 50.86 | 49.85 | 49.98 | 49.76 | -1.56% | 222,026 |
| Nov 12, 2025 | 50.76 | 51.58 | 50.67 | 50.77 | 50.54 | -0.26% | 154,602 |
| Nov 11, 2025 | 50.88 | 51.29 | 50.56 | 50.90 | 50.67 | -0.14% | 129,712 |
| Nov 10, 2025 | 51.30 | 51.76 | 50.86 | 50.97 | 50.74 | -0.25% | 117,404 |
| Nov 7, 2025 | 50.50 | 51.11 | 49.94 | 51.10 | 50.87 | 1.17% | 147,758 |
| Nov 6, 2025 | 50.57 | 50.84 | 50.13 | 50.51 | 50.28 | -0.37% | 157,352 |
| Nov 5, 2025 | 49.51 | 50.89 | 49.30 | 50.70 | 50.47 | 2.32% | 140,347 |
| Nov 4, 2025 | 49.39 | 49.79 | 49.13 | 49.55 | 49.33 | -0.14% | 262,747 |
| Nov 3, 2025 | 49.11 | 50.08 | 48.55 | 49.62 | 49.40 | 2.22% | 236,125 |
| Oct 31, 2025 | 48.68 | 48.80 | 48.12 | 48.54 | 48.32 | -0.29% | 153,898 |
| Oct 30, 2025 | 48.65 | 49.65 | 48.20 | 48.68 | 48.46 | 0.02% | 213,360 |
| Oct 29, 2025 | 49.32 | 49.97 | 48.17 | 48.67 | 48.45 | -1.68% | 239,749 |
| Oct 28, 2025 | 49.55 | 49.84 | 49.05 | 49.50 | 49.28 | -0.40% | 196,470 |
| Oct 27, 2025 | 49.24 | 49.92 | 48.76 | 49.70 | 49.48 | 1.30% | 218,048 |
| Oct 24, 2025 | 48.36 | 49.22 | 47.66 | 49.06 | 48.84 | 2.94% | 191,598 |
| Oct 23, 2025 | 48.80 | 49.51 | 47.53 | 47.66 | 47.45 | -1.93% | 259,424 |
| Oct 22, 2025 | 48.89 | 49.38 | 48.23 | 48.60 | 48.38 | -0.39% | 164,258 |
| Oct 21, 2025 | 48.77 | 50.24 | 48.12 | 48.79 | 48.57 | -0.37% | 104,492 |
| Oct 20, 2025 | 48.09 | 49.17 | 47.76 | 48.97 | 48.75 | 2.73% | 179,092 |
| Oct 17, 2025 | 46.65 | 47.78 | 46.30 | 47.67 | 47.46 | 2.91% | 262,523 |
| Oct 16, 2025 | 49.10 | 49.32 | 45.96 | 46.32 | 46.11 | -6.03% | 405,529 |
| Oct 15, 2025 | 51.36 | 51.36 | 49.14 | 49.29 | 49.07 | -3.71% | 242,743 |
| Oct 14, 2025 | 49.63 | 51.29 | 49.28 | 51.19 | 50.96 | 2.56% | 352,183 |
| Oct 13, 2025 | 49.91 | 50.02 | 48.97 | 49.91 | 49.69 | 1.46% | 237,872 |