First Bancorp (FBNC)
NASDAQ: FBNC
· Real-Time Price · USD
55.40
-0.15 (-0.27%)
At close: Sep 05, 2025, 3:59 PM
55.40
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 133,600 |
| Sep 3, 2025 | 54.25 | 55.09 | 53.92 | 54.59 | 54.59 | 0.26% | 174,633 |
| Sep 2, 2025 | 54.25 | 54.71 | 54.05 | 54.45 | 54.45 | -0.26% | 169,100 |
| 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% | 286,700 |
| 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% | 228,600 |
| Aug 25, 2025 | 54.17 | 54.72 | 53.95 | 53.97 | 53.97 | -1.03% | 251,804 |
| Aug 22, 2025 | 51.91 | 54.65 | 51.69 | 54.53 | 54.53 | 5.07% | 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% | 189,700 |
| Aug 19, 2025 | 51.96 | 52.91 | 50.75 | 52.10 | 52.10 | -0.46% | 238,900 |
| Aug 18, 2025 | 51.97 | 52.40 | 51.66 | 52.34 | 52.34 | 0.23% | 209,500 |
| 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% | 326,100 |
| 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% | 107,600 |