First Bancorp (FBNC)
NASDAQ: FBNC · Real-Time Price · USD
50.95
-0.66 (-1.28%)
At close: Dec 5, 2025, 4:00 PM EST
50.98
+0.03 (0.06%)
After-hours: Dec 5, 2025, 5:01 PM EST
First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.38 | 51.62 | 50.89 | 50.98 | 50.98 | -1.22% | 114,755 |
| Dec 4, 2025 | 51.40 | 52.08 | 51.21 | 51.61 | 51.61 | -0.19% | 126,905 |
| Dec 3, 2025 | 50.82 | 51.92 | 50.82 | 51.71 | 51.71 | 2.11% | 155,620 |
| Dec 2, 2025 | 51.56 | 51.56 | 50.61 | 50.64 | 50.64 | -1.23% | 140,552 |
| Dec 1, 2025 | 50.50 | 51.70 | 50.50 | 51.27 | 51.27 | 0.51% | 120,780 |
| Nov 28, 2025 | 51.32 | 51.39 | 50.89 | 51.01 | 51.01 | -0.74% | 141,973 |
| Nov 26, 2025 | 51.26 | 52.01 | 51.05 | 51.39 | 51.39 | -0.33% | 392,026 |
| Nov 25, 2025 | 50.08 | 52.09 | 49.55 | 51.56 | 51.56 | 3.64% | 323,485 |
| Nov 24, 2025 | 50.26 | 50.30 | 49.70 | 49.75 | 49.75 | -1.29% | 163,579 |
| Nov 21, 2025 | 49.04 | 51.00 | 48.20 | 50.40 | 50.40 | 2.84% | 240,379 |
| Nov 20, 2025 | 49.85 | 50.69 | 48.98 | 49.01 | 49.01 | -0.43% | 121,789 |
| Nov 19, 2025 | 48.28 | 49.43 | 48.16 | 49.22 | 49.22 | 1.59% | 176,329 |
| Nov 18, 2025 | 48.14 | 49.08 | 48.10 | 48.45 | 48.45 | 0.54% | 181,844 |
| Nov 17, 2025 | 50.67 | 50.71 | 47.83 | 48.19 | 48.19 | -5.42% | 177,004 |
| Nov 14, 2025 | 49.83 | 50.97 | 49.29 | 50.95 | 50.95 | 1.94% | 242,026 |
| Nov 13, 2025 | 50.77 | 50.86 | 49.85 | 49.98 | 49.98 | -1.56% | 222,026 |
| Nov 12, 2025 | 50.76 | 51.58 | 50.67 | 50.77 | 50.77 | -0.26% | 154,602 |
| Nov 11, 2025 | 50.88 | 51.29 | 50.56 | 50.90 | 50.90 | -0.14% | 129,712 |
| Nov 10, 2025 | 51.30 | 51.76 | 50.86 | 50.97 | 50.97 | -0.25% | 117,404 |
| Nov 7, 2025 | 50.50 | 51.11 | 49.94 | 51.10 | 51.10 | 1.17% | 147,758 |
| Nov 6, 2025 | 50.57 | 50.84 | 50.13 | 50.51 | 50.51 | -0.37% | 157,352 |
| Nov 5, 2025 | 49.51 | 50.89 | 49.30 | 50.70 | 50.70 | 2.32% | 140,347 |
| Nov 4, 2025 | 49.39 | 49.79 | 49.13 | 49.55 | 49.55 | -0.14% | 262,747 |
| Nov 3, 2025 | 49.11 | 50.08 | 48.55 | 49.62 | 49.62 | 2.22% | 236,125 |
| Oct 31, 2025 | 48.68 | 48.80 | 48.12 | 48.54 | 48.54 | -0.29% | 153,898 |
| Oct 30, 2025 | 48.65 | 49.65 | 48.20 | 48.68 | 48.68 | 0.02% | 213,360 |
| Oct 29, 2025 | 49.32 | 49.97 | 48.17 | 48.67 | 48.67 | -1.68% | 239,749 |
| Oct 28, 2025 | 49.55 | 49.84 | 49.05 | 49.50 | 49.50 | -0.40% | 196,470 |
| Oct 27, 2025 | 49.24 | 49.92 | 48.76 | 49.70 | 49.70 | 1.30% | 218,048 |
| Oct 24, 2025 | 48.36 | 49.22 | 47.66 | 49.06 | 49.06 | 2.94% | 191,598 |
| Oct 23, 2025 | 48.80 | 49.51 | 47.53 | 47.66 | 47.66 | -1.93% | 259,424 |
| Oct 22, 2025 | 48.89 | 49.38 | 48.23 | 48.60 | 48.60 | -0.39% | 164,258 |
| Oct 21, 2025 | 48.77 | 50.24 | 48.12 | 48.79 | 48.79 | -0.37% | 104,492 |
| Oct 20, 2025 | 48.09 | 49.17 | 47.76 | 48.97 | 48.97 | 2.73% | 179,092 |
| Oct 17, 2025 | 46.65 | 47.78 | 46.30 | 47.67 | 47.67 | 2.91% | 262,523 |
| Oct 16, 2025 | 49.10 | 49.32 | 45.96 | 46.32 | 46.32 | -6.03% | 405,529 |
| Oct 15, 2025 | 51.36 | 51.36 | 49.14 | 49.29 | 49.29 | -3.71% | 242,743 |
| Oct 14, 2025 | 49.63 | 51.29 | 49.28 | 51.19 | 51.19 | 2.56% | 352,183 |
| Oct 13, 2025 | 49.91 | 50.02 | 48.97 | 49.91 | 49.91 | 1.46% | 237,872 |
| Oct 10, 2025 | 50.63 | 51.65 | 49.16 | 49.19 | 49.19 | -2.32% | 302,293 |
| Oct 9, 2025 | 50.67 | 51.16 | 49.94 | 50.36 | 50.36 | -0.61% | 173,285 |
| Oct 8, 2025 | 51.63 | 51.63 | 50.60 | 50.67 | 50.67 | -1.29% | 189,315 |
| Oct 7, 2025 | 51.93 | 52.52 | 51.07 | 51.33 | 51.33 | -1.14% | 276,353 |
| Oct 6, 2025 | 52.73 | 53.43 | 51.72 | 51.92 | 51.92 | -0.75% | 368,950 |
| Oct 3, 2025 | 52.16 | 52.77 | 51.99 | 52.31 | 52.31 | 0.44% | 257,892 |
| Oct 2, 2025 | 52.76 | 53.18 | 52.03 | 52.08 | 52.08 | -1.29% | 194,734 |
| Oct 1, 2025 | 52.59 | 52.95 | 51.91 | 52.76 | 52.76 | -0.25% | 135,366 |
| Sep 30, 2025 | 52.75 | 53.04 | 52.23 | 52.89 | 52.89 | -0.45% | 160,798 |
| Sep 29, 2025 | 53.40 | 54.43 | 52.47 | 53.13 | 52.90 | -0.11% | 156,597 |
| Sep 26, 2025 | 53.03 | 53.52 | 52.81 | 53.19 | 52.96 | 0.53% | 114,961 |
| Sep 25, 2025 | 53.16 | 53.35 | 52.67 | 52.91 | 52.68 | -0.69% | 145,965 |
| Sep 24, 2025 | 53.22 | 53.73 | 53.04 | 53.28 | 53.05 | 0.11% | 207,463 |
| Sep 23, 2025 | 53.13 | 53.95 | 52.98 | 53.22 | 52.99 | 0.68% | 125,490 |
| Sep 22, 2025 | 53.27 | 53.46 | 52.54 | 52.86 | 52.63 | -1.25% | 136,279 |
| Sep 19, 2025 | 54.80 | 54.80 | 53.48 | 53.53 | 53.30 | -2.57% | 649,340 |
| Sep 18, 2025 | 53.67 | 55.05 | 53.24 | 54.94 | 54.70 | 3.48% | 223,932 |
| Sep 17, 2025 | 53.19 | 54.54 | 52.97 | 53.09 | 52.86 | 0.32% | 246,364 |
| Sep 16, 2025 | 54.37 | 54.37 | 52.64 | 52.92 | 52.69 | -2.65% | 282,591 |
| Sep 15, 2025 | 55.11 | 55.32 | 54.34 | 54.36 | 54.12 | -1.50% | 263,613 |
| Sep 12, 2025 | 55.35 | 55.52 | 54.78 | 55.19 | 54.95 | -0.07% | 138,975 |
| Sep 11, 2025 | 54.86 | 55.44 | 54.38 | 55.23 | 54.99 | 0.90% | 253,805 |
| Sep 10, 2025 | 55.12 | 55.49 | 53.87 | 54.74 | 54.50 | -0.36% | 197,017 |
| Sep 9, 2025 | 55.20 | 55.55 | 54.74 | 54.94 | 54.70 | -0.79% | 165,117 |
| Sep 8, 2025 | 55.65 | 55.65 | 54.70 | 55.38 | 55.14 | -0.04% | 134,589 |
| Sep 5, 2025 | 55.76 | 56.45 | 54.95 | 55.40 | 55.16 | -0.27% | 177,590 |
| Sep 4, 2025 | 54.81 | 55.61 | 54.39 | 55.55 | 55.31 | 1.76% | 133,569 |
| Sep 3, 2025 | 54.25 | 55.09 | 53.92 | 54.59 | 54.35 | 0.26% | 174,633 |
| Sep 2, 2025 | 54.25 | 54.71 | 54.05 | 54.45 | 54.21 | -0.26% | 169,074 |
| Aug 29, 2025 | 54.47 | 55.19 | 54.29 | 54.59 | 54.35 | 0.13% | 224,301 |
| Aug 28, 2025 | 55.49 | 55.49 | 54.43 | 54.52 | 54.28 | -1.41% | 286,691 |
| Aug 27, 2025 | 54.57 | 55.34 | 54.38 | 55.30 | 55.06 | 0.78% | 190,502 |
| Aug 26, 2025 | 53.95 | 55.12 | 53.78 | 54.87 | 54.63 | 1.67% | 228,564 |
| Aug 25, 2025 | 54.17 | 54.72 | 53.95 | 53.97 | 53.74 | -1.02% | 251,804 |
| Aug 22, 2025 | 51.91 | 54.65 | 51.69 | 54.53 | 54.29 | 5.06% | 310,422 |
| Aug 21, 2025 | 52.21 | 52.63 | 51.76 | 51.90 | 51.68 | -0.75% | 234,902 |
| Aug 20, 2025 | 52.02 | 52.43 | 51.77 | 52.29 | 52.06 | 0.36% | 189,676 |
| Aug 19, 2025 | 51.96 | 52.91 | 50.75 | 52.10 | 51.87 | -0.46% | 238,885 |
| Aug 18, 2025 | 51.97 | 52.40 | 51.66 | 52.34 | 52.11 | 0.23% | 209,483 |
| Aug 15, 2025 | 53.10 | 53.23 | 52.13 | 52.22 | 51.99 | -1.19% | 267,207 |
| Aug 14, 2025 | 51.94 | 52.97 | 51.40 | 52.85 | 52.62 | 0.13% | 176,536 |
| Aug 13, 2025 | 52.00 | 52.81 | 51.82 | 52.78 | 52.55 | 1.85% | 217,807 |
| Aug 12, 2025 | 49.55 | 51.86 | 49.55 | 51.82 | 51.60 | 5.48% | 326,099 |
| Aug 11, 2025 | 49.47 | 49.78 | 48.98 | 49.13 | 48.92 | -0.32% | 321,126 |
| Aug 8, 2025 | 49.36 | 49.49 | 48.94 | 49.29 | 49.08 | 0.57% | 107,560 |
| Aug 7, 2025 | 49.92 | 49.95 | 48.76 | 49.01 | 48.80 | -0.99% | 196,336 |
| Aug 6, 2025 | 50.00 | 50.00 | 49.20 | 49.50 | 49.29 | -0.90% | 182,732 |
| Aug 5, 2025 | 49.26 | 49.97 | 48.27 | 49.95 | 49.73 | 1.40% | 460,388 |
| Aug 4, 2025 | 48.71 | 49.32 | 48.20 | 49.26 | 49.05 | 1.86% | 395,859 |
| Aug 1, 2025 | 49.80 | 49.80 | 45.04 | 48.36 | 48.15 | -3.45% | 355,623 |
| Jul 31, 2025 | 50.53 | 51.24 | 49.97 | 50.09 | 49.87 | -1.75% | 480,022 |
| Jul 30, 2025 | 51.12 | 52.12 | 50.67 | 50.98 | 50.76 | -0.12% | 653,184 |
| Jul 29, 2025 | 51.91 | 51.91 | 49.89 | 51.04 | 50.82 | -1.18% | 386,021 |
| Jul 28, 2025 | 50.32 | 52.00 | 50.05 | 51.65 | 51.43 | 3.03% | 587,095 |
| Jul 25, 2025 | 49.17 | 50.25 | 47.95 | 50.13 | 49.91 | 1.79% | 919,723 |
| Jul 24, 2025 | 47.48 | 50.07 | 47.18 | 49.25 | 49.04 | 5.01% | 460,517 |
| Jul 23, 2025 | 47.05 | 47.10 | 46.34 | 46.90 | 46.70 | 0.06% | 200,291 |
| Jul 22, 2025 | 47.36 | 47.78 | 46.82 | 46.87 | 46.67 | -1.37% | 238,448 |
| Jul 21, 2025 | 47.94 | 48.41 | 47.50 | 47.52 | 47.31 | -0.38% | 210,331 |
| Jul 18, 2025 | 48.11 | 48.14 | 47.22 | 47.70 | 47.49 | - | 245,931 |
| Jul 17, 2025 | 46.58 | 47.93 | 46.58 | 47.70 | 47.49 | 2.03% | 213,095 |