48.36
price down icon3.45%   -1.73
after-market After Hours: 48.36
loading

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 August 01, 2025, is $48.36.
  • First Bancorp all-time high stock price is $52.12, occurred on July 30, 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 222.40% to $48.36 now.
  • The 52-week high stock price for FBNC is $52.12, representing a 7.78% increase from the current share price, occurred on July 30, 2025.
  • The 52-week low stock price for FBNC is $34.50, indicating a -28.66% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $49.80 $45.04 $4.76 355,623.0 -3.45%
Jul 31, 2025 $51.24 $49.97 $1.27 480,022.0 -1.75%
Jul 30, 2025 $52.12 $50.67 $1.45 653,142.0 -0.12%
Jul 29, 2025 $51.91 $49.89 $2.02 385,851.0 -1.18%
Jul 28, 2025 $52.00 $50.05 $1.95 587,005.0 +3.03%
Jul 25, 2025 $50.25 $47.95 $2.30 919,713.0 +1.79%
Jul 24, 2025 $50.07 $47.17 $2.90 460,517.0 +5.01%
Jul 23, 2025 $46.91 $46.61 $0.30 107,438.0 +0.06%
Jul 22, 2025 $47.78 $46.82 $0.96 238,448.0 -1.37%
Jul 21, 2025 $48.41 $47.50 $0.91 210,331.0 -0.38%
Jul 18, 2025 $48.14 $47.22 $0.9199 245,931.0 +0.00%
Jul 17, 2025 $47.93 $46.58 $1.35 213,095.0 +2.03%
Jul 16, 2025 $46.89 $45.68 $1.21 227,894.0 +1.65%
Jul 15, 2025 $47.48 $45.88 $1.60 241,912.0 -2.65%
Jul 14, 2025 $47.31 $46.52 $0.793 143,784.0 +0.94%
Jul 11, 2025 $47.03 $46.22 $0.81 175,518.0 -0.68%
Jul 10, 2025 $47.29 $46.43 $0.86 304,585.0 +1.12%
Jul 09, 2025 $46.84 $46.12 $0.725 187,862.0 +0.50%
Jul 08, 2025 $47.09 $46.31 $0.775 267,551.0 -0.54%
Jul 07, 2025 $47.66 $46.40 $1.26 307,621.0 -1.31%
Jul 03, 2025 $47.59 $46.69 $0.905 181,973.0 +0.82%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $49.80 $45.04 $4.76 355,623.0 +0.00%
Jul, 2025 $52.12 $43.84 $8.28 7,481,081.0 +9.68%
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%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):