First Bancorp (FBNC)
NASDAQ: FBNC
· Real-Time Price · USD
52.41
-0.44 (-0.83%)
At close: Aug 15, 2025, 10:01 AM
FBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 49.92 | 49.95 | 48.76 | 49.01 | 49.01 | -0.99% | 196,336 |
| Aug 6, 2025 | 50.00 | 50.00 | 49.20 | 49.50 | 49.50 | -0.90% | 182,732 |
| Aug 5, 2025 | 49.26 | 49.97 | 48.27 | 49.95 | 49.95 | 1.40% | 460,400 |
| Aug 4, 2025 | 48.71 | 49.32 | 48.20 | 49.26 | 49.26 | 1.86% | 395,900 |
| Aug 1, 2025 | 49.80 | 49.80 | 45.04 | 48.36 | 48.36 | -3.45% | 355,623 |
| Jul 31, 2025 | 50.53 | 51.24 | 49.97 | 50.09 | 50.09 | -1.75% | 480,022 |
| Jul 30, 2025 | 51.12 | 52.12 | 50.67 | 50.98 | 50.98 | -0.12% | 653,200 |
| Jul 29, 2025 | 51.91 | 51.91 | 49.89 | 51.04 | 51.04 | -1.18% | 386,021 |
| Jul 28, 2025 | 50.32 | 52.00 | 50.05 | 51.65 | 51.65 | 3.03% | 587,100 |
| Jul 25, 2025 | 49.17 | 50.25 | 47.95 | 50.13 | 50.13 | 1.79% | 919,723 |
| Jul 24, 2025 | 47.48 | 50.07 | 47.18 | 49.25 | 49.25 | 5.01% | 460,517 |
| Jul 23, 2025 | 47.05 | 47.10 | 46.34 | 46.90 | 46.90 | 0.06% | 200,300 |
| Jul 22, 2025 | 47.36 | 47.78 | 46.82 | 46.87 | 46.87 | -1.37% | 238,448 |
| Jul 21, 2025 | 47.94 | 48.41 | 47.50 | 47.52 | 47.52 | -0.38% | 210,331 |
| Jul 18, 2025 | 48.11 | 48.14 | 47.22 | 47.70 | 47.70 | 0.00% | 245,931 |