First Bancorp (FBNC)
40.31
-0.98 (-2.37%)
At close: Mar 28, 2025, 3:59 PM
40.12
-0.48%
After-hours: Mar 28, 2025, 04:26 PM EDT
FBNC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.09 | 41.27 | 39.96 | 40.33 | -0.96 | -2.33% | 165,361 |
| Mar 27, 2025 | 41.15 | 41.86 | 39.73 | 41.29 | 0.08 | 0.19% | 112,013 |
| Mar 26, 2025 | 41.51 | 42.55 | 40.93 | 41.21 | 0.07 | 0.17% | 129,935 |
| Mar 25, 2025 | 40.67 | 42.65 | 40.67 | 41.14 | -0.37 | -0.89% | 139,900 |
| Mar 24, 2025 | 41.20 | 41.81 | 41.07 | 41.51 | 0.99 | 2.44% | 147,700 |
| Mar 21, 2025 | 40.23 | 40.60 | 39.89 | 40.52 | 0.16 | 0.40% | 530,067 |
| Mar 20, 2025 | 40.34 | 41.11 | 40.33 | 40.36 | -0.25 | -0.62% | 226,636 |
| Mar 19, 2025 | 40.24 | 41.19 | 40.12 | 40.61 | 0.25 | 0.62% | 187,700 |
| Mar 18, 2025 | 40.25 | 40.59 | 40.02 | 40.36 | -0.06 | -0.15% | 187,721 |
| Mar 17, 2025 | 39.71 | 40.55 | 39.34 | 40.42 | 0.55 | 1.38% | 142,536 |
| Mar 14, 2025 | 39.39 | 40.40 | 39.39 | 39.87 | 0.77 | 1.97% | 138,305 |
| Mar 13, 2025 | 39.33 | 39.96 | 39.04 | 39.10 | -0.07 | -0.18% | 128,100 |
| Mar 12, 2025 | 39.01 | 39.65 | 38.48 | 39.17 | 0.45 | 1.16% | 205,600 |
| Mar 11, 2025 | 39.02 | 39.64 | 38.43 | 38.72 | -0.06 | -0.15% | 314,632 |
| Mar 10, 2025 | 39.58 | 39.93 | 38.52 | 38.78 | -1.54 | -3.82% | 182,748 |
| Mar 7, 2025 | 40.23 | 40.49 | 39.61 | 40.32 | -0.09 | -0.22% | 139,500 |
| Mar 6, 2025 | 39.56 | 40.58 | 39.44 | 40.41 | 0.05 | 0.12% | 196,829 |
| Mar 5, 2025 | 40.30 | 40.89 | 39.70 | 40.36 | 0.18 | 0.45% | 244,831 |
| Mar 4, 2025 | 41.04 | 41.21 | 39.97 | 40.18 | -1.49 | -3.58% | 165,900 |
| Mar 3, 2025 | 41.96 | 43.10 | 41.31 | 41.67 | -0.29 | -0.69% | 130,347 |
| Feb 28, 2025 | 41.34 | 42.53 | 40.24 | 41.96 | 0.68 | 1.65% | 159,300 |
| Feb 27, 2025 | 40.78 | 41.51 | 40.68 | 41.28 | 0.30 | 0.73% | 151,812 |
| Feb 26, 2025 | 41.24 | 41.42 | 40.40 | 40.98 | -0.25 | -0.61% | 243,040 |
| Feb 25, 2025 | 41.59 | 42.68 | 41.06 | 41.23 | -0.13 | -0.31% | 184,445 |
| Feb 24, 2025 | 42.19 | 42.84 | 41.20 | 41.36 | -0.35 | -0.84% | 167,100 |
| Feb 21, 2025 | 42.91 | 43.73 | 41.53 | 41.71 | -0.75 | -1.77% | 203,734 |
| Feb 20, 2025 | 42.73 | 43.75 | 41.73 | 42.46 | -0.51 | -1.19% | 158,308 |
| Feb 19, 2025 | 42.30 | 43.26 | 42.09 | 42.97 | -0.30 | -0.69% | 136,700 |
| Feb 18, 2025 | 43.18 | 44.48 | 42.99 | 43.27 | 0.08 | 0.19% | 159,234 |
| Feb 14, 2025 | 43.61 | 44.00 | 43.16 | 43.19 | -0.12 | -0.28% | 85,000 |
| Feb 13, 2025 | 43.50 | 44.35 | 42.32 | 43.31 | 0.29 | 0.67% | 120,300 |
| Feb 12, 2025 | 43.73 | 43.91 | 43.01 | 43.02 | -1.64 | -3.67% | 173,300 |
| Feb 11, 2025 | 43.34 | 44.69 | 43.34 | 44.66 | 0.95 | 2.17% | 127,500 |
| Feb 10, 2025 | 44.05 | 44.75 | 43.49 | 43.71 | -0.25 | -0.57% | 158,194 |
| Feb 7, 2025 | 45.16 | 45.18 | 43.80 | 43.96 | -1.98 | -4.31% | 234,400 |
| Feb 6, 2025 | 45.57 | 46.14 | 45.33 | 45.94 | 0.44 | 0.97% | 143,500 |
| Feb 5, 2025 | 45.07 | 45.51 | 44.50 | 45.50 | 0.83 | 1.86% | 148,325 |
| Feb 4, 2025 | 42.99 | 44.69 | 42.76 | 44.67 | 1.43 | 3.31% | 118,938 |
| Feb 3, 2025 | 44.83 | 44.83 | 42.80 | 43.24 | -0.89 | -2.02% | 193,434 |
| Jan 31, 2025 | 42.59 | 44.45 | 42.59 | 44.13 | 0.55 | 1.26% | 331,928 |
| Jan 30, 2025 | 40.66 | 44.54 | 40.66 | 43.58 | -0.36 | -0.82% | 194,100 |
| Jan 29, 2025 | 44.42 | 44.54 | 43.28 | 43.94 | -0.19 | -0.43% | 208,200 |
| Jan 28, 2025 | 44.27 | 44.69 | 43.97 | 44.13 | -0.43 | -0.96% | 158,400 |
| Jan 27, 2025 | 44.13 | 45.34 | 43.55 | 44.56 | 0.62 | 1.41% | 192,500 |
| Jan 24, 2025 | 43.71 | 44.35 | 43.61 | 43.94 | 0.14 | 0.32% | 162,800 |
| Jan 23, 2025 | 43.30 | 44.28 | 43.30 | 43.80 | -0.10 | -0.23% | 168,603 |
| Jan 22, 2025 | 44.16 | 44.90 | 43.70 | 43.90 | -0.56 | -1.26% | 175,006 |
| Jan 21, 2025 | 44.47 | 46.29 | 44.24 | 44.46 | 0.32 | 0.72% | 155,431 |
| Jan 17, 2025 | 43.85 | 44.38 | 43.45 | 44.14 | 0.65 | 1.49% | 240,500 |
| Jan 16, 2025 | 43.49 | 43.87 | 43.12 | 43.49 | -0.23 | -0.53% | 201,543 |