Get the Stockscreener App
32.60
1.09%
+0.35
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 May 17, 2024, is $32.60.
- First Bancorp all-time high stock price is $50.92, occurred on November 11, 2021.
- The lowest First Bancorp stock price recorded was $15.00 on January 30, 2015. Since then, First Bancorp's stock price has risen over 117.33% to $32.60 now.
- The 52-week high stock price for FBNC is $38.51, representing a 18.13% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for FBNC is $26.00, indicating a -20.25% decrease from the current share price, occurred on October 25, 2023.
- The closing price of First Bancorp (FBNC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $32.94 | $32.40 | $0.54 | 112,988.0 | +1.09% |
| May 16, 2024 | $32.46 | $31.67 | $0.79 | 122,144.0 | +1.38% |
| May 15, 2024 | $32.24 | $31.50 | $0.74 | 140,859.0 | +0.32% |
| May 14, 2024 | $32.20 | $31.38 | $0.82 | 109,965.0 | -0.09% |
| May 13, 2024 | $32.00 | $31.61 | $0.39 | 110,492.0 | -0.19% |
| May 10, 2024 | $32.03 | $31.55 | $0.48 | 143,344.0 | -0.31% |
| May 09, 2024 | $32.16 | $31.79 | $0.37 | 282,035.0 | +0.22% |
| May 08, 2024 | $31.85 | $31.41 | $0.44 | 105,961.0 | +0.32% |
| May 07, 2024 | $31.95 | $31.59 | $0.36 | 118,452.0 | +0.86% |
| May 06, 2024 | $32.05 | $31.41 | $0.645 | 113,336.0 | -1.22% |
| May 03, 2024 | $32.22 | $31.44 | $0.7775 | 181,232.0 | +0.47% |
| May 02, 2024 | $31.76 | $31.09 | $0.6652 | 127,465.0 | +1.44% |
| May 01, 2024 | $31.72 | $30.38 | $1.34 | 201,025.0 | +2.76% |
| Apr 30, 2024 | $31.00 | $30.23 | $0.77 | 136,258.0 | -2.00% |
| Apr 29, 2024 | $31.74 | $30.98 | $0.76 | 117,083.0 | -1.55% |
| Apr 26, 2024 | $31.99 | $31.40 | $0.59 | 177,094.0 | -0.10% |
| Apr 25, 2024 | $33.81 | $31.45 | $2.36 | 244,291.0 | -8.55% |
| Apr 24, 2024 | $34.60 | $33.61 | $0.99 | 146,088.0 | +1.14% |
| Apr 23, 2024 | $34.45 | $33.20 | $1.25 | 137,019.0 | +2.68% |
| Apr 22, 2024 | $33.49 | $32.41 | $1.08 | 103,457.0 | +2.82% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $32.94 | $30.38 | $2.56 | 1,982,286.0 | +7.20% |
| 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% |
First Bancorp Stock (FBNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $48.59 | $40.89 | $7.70 | 2,779,605.0 | -11.91% |
| Nov, 2022 | $49.00 | $42.79 | $6.21 | 2,826,883.0 | +9.11% |
| Oct, 2022 | $44.90 | $36.65 | $8.25 | 2,772,866.0 | +21.84% |
| Sep, 2022 | $39.74 | $34.94 | $4.80 | 3,675,411.0 | +0.47% |
| Aug, 2022 | $39.88 | $35.45 | $4.43 | 3,262,711.0 | -3.88% |
| Jul, 2022 | $38.17 | $32.90 | $5.27 | 2,347,971.0 | +8.54% |
| Jun, 2022 | $38.23 | $33.87 | $4.36 | 3,383,669.0 | -6.86% |
| May, 2022 | $38.75 | $35.50 | $3.25 | 2,813,356.0 | +0.03% |
| Apr, 2022 | $42.50 | $37.10 | $5.40 | 4,006,439.0 | -10.32% |
| Mar, 2022 | $44.96 | $41.23 | $3.73 | 3,733,147.0 | -6.93% |
| Feb, 2022 | $46.34 | $41.65 | $4.69 | 3,065,043.0 | +2.21% |
| Jan, 2022 | $48.96 | $41.98 | $6.98 | 2,630,046.0 | -3.96% |
0.00%
0.45%
Cap:
|
Volume (24h):