First Bancorp (FBNC)

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 October 09, 2024, is $41.38.

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 175.87% to $41.38 now.
The 52-week high stock price for FBNC is $45.41, representing a 9.74% increase from the current share price, occurred on July 25, 2024.
The 52-week low stock price for FBNC is $26.00, indicating a -37.17% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 09, 2024	$41.74	$40.92	$0.82	85,229.0	+0.75%
Oct 08, 2024	$41.63	$41.07	$0.56	108,120.0	-0.82%
Oct 07, 2024	$41.69	$41.15	$0.54	123,231.0	-0.77%
Oct 04, 2024	$42.10	$41.27	$0.8276	123,660.0	+1.71%
Oct 03, 2024	$41.07	$40.11	$0.96	158,895.0	+1.01%
Oct 02, 2024	$41.24	$40.38	$0.865	109,292.0	+0.74%
Oct 01, 2024	$41.42	$40.00	$1.42	133,446.0	-3.05%
Sep 30, 2024	$41.97	$40.81	$1.16	151,077.0	+0.70%
Sep 27, 2024	$41.98	$41.12	$0.865	118,400.0	-0.27%
Sep 26, 2024	$41.98	$41.37	$0.61	113,403.0	+0.00%
Sep 25, 2024	$42.17	$41.31	$0.86	132,943.0	-1.76%
Sep 24, 2024	$43.29	$42.07	$1.22	135,966.0	-2.52%
Sep 23, 2024	$44.00	$43.02	$0.98	153,272.0	-0.87%
Sep 20, 2024	$44.55	$43.44	$1.11	607,667.0	-2.07%
Sep 19, 2024	$44.60	$43.11	$1.49	226,035.0	+3.34%
Sep 18, 2024	$44.78	$42.24	$2.54	203,733.0	+0.58%
Sep 17, 2024	$44.14	$42.54	$1.60	220,282.0	+0.33%
Sep 16, 2024	$42.97	$41.91	$1.06	131,430.0	+0.66%
Sep 13, 2024	$42.50	$41.66	$0.84	141,916.0	+2.86%
Sep 12, 2024	$41.73	$40.91	$0.82	125,728.0	+0.10%
Sep 11, 2024	$41.40	$39.88	$1.52	160,908.0	-0.36%
Sep 10, 2024	$41.53	$40.55	$0.98	168,005.0	+0.24%

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
Oct, 2024	$42.10	$40.00	$2.10	927,102.0	-0.50%
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%

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%