First Bancorp (FBNC)
NASDAQ: FBNC
· Real-Time Price · USD
53.19
0.28 (0.53%)
At close: Sep 26, 2025, 3:59 PM
53.19
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
FBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.03 | 53.52 | 52.81 | 53.19 | 53.19 | 0.53% | 114,961 |
| Sep 25, 2025 | 53.16 | 53.35 | 52.67 | 52.91 | 52.91 | -0.69% | 146,000 |
| Sep 24, 2025 | 53.22 | 53.73 | 53.04 | 53.28 | 53.28 | 0.11% | 207,500 |
| Sep 23, 2025 | 53.13 | 53.95 | 52.98 | 53.22 | 53.22 | 0.68% | 125,500 |
| Sep 22, 2025 | 53.27 | 53.46 | 52.54 | 52.86 | 52.86 | -1.25% | 136,300 |
| Sep 19, 2025 | 54.80 | 54.80 | 53.48 | 53.53 | 53.53 | -2.57% | 649,340 |
| Sep 18, 2025 | 53.67 | 55.05 | 53.24 | 54.94 | 54.94 | 3.48% | 223,932 |
| Sep 17, 2025 | 53.19 | 54.54 | 52.97 | 53.09 | 53.09 | 0.32% | 246,400 |
| Sep 16, 2025 | 54.37 | 54.37 | 52.64 | 52.92 | 52.92 | -2.65% | 282,600 |
| Sep 15, 2025 | 55.11 | 55.32 | 54.34 | 54.36 | 54.36 | -1.50% | 263,613 |
| Sep 12, 2025 | 55.35 | 55.52 | 54.78 | 55.19 | 55.19 | -0.07% | 139,000 |
| Sep 11, 2025 | 54.86 | 55.44 | 54.38 | 55.23 | 55.23 | 0.90% | 253,805 |
| Sep 10, 2025 | 55.12 | 55.49 | 53.87 | 54.74 | 54.74 | -0.36% | 197,017 |
| Sep 9, 2025 | 55.20 | 55.55 | 54.74 | 54.94 | 54.94 | -0.79% | 165,117 |
| Sep 8, 2025 | 55.65 | 55.65 | 54.70 | 55.38 | 55.38 | -0.04% | 134,600 |
| Sep 5, 2025 | 55.76 | 56.45 | 54.95 | 55.40 | 55.40 | -0.27% | 177,600 |
| 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 |