Get the Stockscreener App
49.55
0.14%
-0.07
After Hours:
49.55
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
First Bancorp Stock (FBNC) Price History
The historical daily chart and data for First Bancorp stock (FBNC), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2025, is $49.55.
- First Bancorp all-time high stock price is $56.45, occurred on September 05, 2025.
- The lowest First Bancorp stock price recorded was $15.00 on January 30, 2015. Since then, First Bancorp's stock price has risen over 230.33% to $49.55 now.
- The 52-week high stock price for FBNC is $56.45, representing a 13.93% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for FBNC is $34.50, indicating a -30.37% decrease from the current share price, occurred on April 04, 2025.
- The closing price of First Bancorp (FBNC) stock in the beginning of 2024 was $46.30. The stock closed the year at $42.84, a loss of over -7.47% for the year.
The table below shows more information about FBNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $49.79 | $49.12 | $0.665 | 256,860.0 | -0.14% |
| Nov 03, 2025 | $50.08 | $48.55 | $1.53 | 236,125.0 | +2.22% |
| Oct 31, 2025 | $48.80 | $48.12 | $0.685 | 153,898.0 | -0.29% |
| Oct 30, 2025 | $49.65 | $48.20 | $1.45 | 211,480.0 | +0.02% |
| Oct 29, 2025 | $49.97 | $48.16 | $1.80 | 239,675.0 | -1.68% |
| Oct 28, 2025 | $49.84 | $49.05 | $0.79 | 196,470.0 | -0.40% |
| Oct 27, 2025 | $49.92 | $48.76 | $1.16 | 218,048.0 | +1.30% |
| Oct 24, 2025 | $49.22 | $47.66 | $1.56 | 191,598.0 | +2.94% |
| Oct 23, 2025 | $49.51 | $47.53 | $1.98 | 259,424.0 | -1.93% |
| Oct 22, 2025 | $49.38 | $48.23 | $1.15 | 164,251.0 | -0.39% |
| Oct 21, 2025 | $50.24 | $48.12 | $2.12 | 104,492.0 | -0.37% |
| Oct 20, 2025 | $49.17 | $47.76 | $1.41 | 179,085.0 | +2.73% |
| Oct 17, 2025 | $47.78 | $46.30 | $1.48 | 262,510.0 | +2.91% |
| Oct 16, 2025 | $49.31 | $45.96 | $3.35 | 405,312.0 | -6.03% |
| Oct 15, 2025 | $51.36 | $49.14 | $2.22 | 242,668.0 | -3.71% |
| Oct 14, 2025 | $51.29 | $49.28 | $2.01 | 352,183.0 | +2.56% |
| Oct 13, 2025 | $50.02 | $48.97 | $1.05 | 237,872.0 | +1.46% |
| Oct 10, 2025 | $51.65 | $49.16 | $2.49 | 302,257.0 | -2.32% |
| Oct 09, 2025 | $51.16 | $49.94 | $1.22 | 173,285.0 | -0.61% |
| Oct 08, 2025 | $51.63 | $50.60 | $1.03 | 189,315.0 | -1.29% |
| Oct 07, 2025 | $52.52 | $51.07 | $1.45 | 276,280.0 | -1.14% |
First Bancorp Stock (FBNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Bancorp Stock (FBNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $50.08 | $48.55 | $1.53 | 749,845.0 | +2.08% |
| Oct, 2025 | $53.43 | $45.96 | $7.47 | 5,317,034.0 | -8.22% |
| Sep, 2025 | $56.45 | $52.23 | $4.22 | 4,263,835.0 | -3.11% |
| Aug, 2025 | $55.49 | $45.04 | $10.45 | 5,372,225.0 | +8.98% |
| Jul, 2025 | $52.12 | $43.84 | $8.28 | 7,125,458.0 | +13.61% |
| Jun, 2025 | $44.67 | $40.00 | $4.67 | 4,439,149.0 | +6.57% |
| May, 2025 | $44.24 | $40.09 | $4.15 | 3,403,451.0 | +2.25% |
| Apr, 2025 | $41.66 | $34.50 | $7.16 | 4,736,384.0 | +0.80% |
| Mar, 2025 | $43.10 | $38.43 | $4.67 | 3,735,742.0 | -4.34% |
| Feb, 2025 | $46.14 | $40.24 | $5.90 | 2,988,871.0 | -4.92% |
| Jan, 2025 | $46.28 | $40.19 | $6.09 | 3,308,909.0 | +0.36% |
First Bancorp Stock (FBNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.05 | $43.23 | $5.81 | 3,474,257.0 | -6.47% |
| Nov, 2024 | $50.34 | $40.50 | $9.84 | 4,147,500.0 | +13.43% |
| Oct, 2024 | $44.99 | $40.00 | $4.99 | 3,014,113.0 | +0.26% |
| Sep, 2024 | $44.78 | $39.88 | $4.90 | 3,545,182.0 | -2.10% |
| Aug, 2024 | $44.00 | $36.47 | $7.53 | 3,427,562.0 | +1.63% |
| Jul, 2024 | $45.41 | $30.76 | $14.65 | 5,322,019.0 | +30.95% |
| Jun, 2024 | $32.12 | $29.53 | $2.59 | 2,904,757.0 | +1.17% |
| May, 2024 | $32.94 | $30.38 | $2.56 | 3,064,734.0 | +3.75% |
| Apr, 2024 | $36.35 | $30.23 | $6.12 | 2,950,402.0 | -15.81% |
| Mar, 2024 | $36.51 | $32.91 | $3.60 | 2,370,626.0 | +5.86% |
| Feb, 2024 | $36.64 | $33.18 | $3.46 | 3,098,433.0 | -1.27% |
| Jan, 2024 | $37.57 | $33.03 | $4.54 | 3,317,124.0 | -6.62% |
First Bancorp Stock (FBNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.51 | $31.37 | $7.14 | 4,177,572.0 | +18.09% |
| Nov, 2023 | $33.08 | $28.44 | $4.64 | 2,590,489.0 | +7.99% |
| Oct, 2023 | $29.19 | $26.00 | $3.19 | 3,501,108.0 | +3.13% |
| Sep, 2023 | $30.61 | $26.92 | $3.69 | 3,712,636.0 | -5.06% |
| Aug, 2023 | $34.12 | $28.94 | $5.18 | 2,996,235.0 | -10.40% |
| Jul, 2023 | $35.81 | $28.99 | $6.82 | 3,067,296.0 | +11.19% |
| Jun, 2023 | $35.72 | $29.75 | $5.97 | 4,337,028.0 | -1.16% |
| May, 2023 | $32.66 | $26.25 | $6.41 | 4,183,804.0 | -2.21% |
| Apr, 2023 | $36.00 | $29.14 | $6.86 | 3,783,960.0 | -13.34% |
| Mar, 2023 | $41.90 | $34.46 | $7.44 | 8,643,298.0 | -14.39% |
| Feb, 2023 | $43.47 | $39.32 | $4.15 | 3,648,683.0 | +4.12% |
| Jan, 2023 | $43.29 | $37.19 | $6.10 | 3,122,665.0 | -6.98% |
1.11%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):