32.31
price up icon3.36%   +1.05
 
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 April 19, 2024, is $32.31.
  • 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 115.40% to $32.31 now.
  • The 52-week high stock price for FBNC is $38.51, representing a 19.19% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for FBNC is $26.00, indicating a -19.53% 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $32.36 $31.07 $1.29 149,982.0 +3.36%
Apr 18, 2024 $31.55 $30.83 $0.72 151,274.0 +0.90%
Apr 17, 2024 $31.68 $30.87 $0.805 154,909.0 -0.83%
Apr 16, 2024 $31.70 $31.10 $0.60 120,919.0 -1.76%
Apr 15, 2024 $32.58 $31.39 $1.19 117,842.0 -0.62%
Apr 12, 2024 $32.68 $31.85 $0.83 181,163.0 -2.08%
Apr 11, 2024 $32.82 $32.21 $0.61 130,804.0 -0.18%
Apr 10, 2024 $33.76 $32.17 $1.59 198,338.0 -5.13%
Apr 09, 2024 $35.04 $34.34 $0.70 78,314.0 +0.44%
Apr 08, 2024 $34.59 $34.10 $0.49 69,832.0 +0.94%
Apr 05, 2024 $34.50 $33.89 $0.61 82,981.0 -0.47%
Apr 04, 2024 $34.85 $34.17 $0.68 107,328.0 +0.71%
Apr 03, 2024 $34.36 $33.94 $0.42 93,949.0 -0.93%
Apr 02, 2024 $35.08 $34.08 $1.00 149,791.0 -3.05%
Apr 01, 2024 $36.35 $34.30 $2.05 101,686.0 -2.10%
Mar 28, 2024 $36.51 $35.18 $1.33 163,175.0 +0.50%
Mar 27, 2024 $35.94 $34.52 $1.42 157,486.0 +3.39%
Mar 26, 2024 $35.35 $34.70 $0.65 81,198.0 -1.22%
Mar 25, 2024 $35.80 $35.03 $0.7717 77,678.0 +0.46%

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
Apr, 2024 $36.35 $30.83 $5.52 2,039,094.0 -10.55%
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%
$5.25
price up icon 2.54%
banks_regional LYG
$2.52
price up icon 0.40%
banks_regional MFG
$3.85
price up icon 0.26%
banks_regional TFC
$36.80
price up icon 3.05%
banks_regional NU
$10.48
price down icon 1.69%
$6.05
price up icon 0.33%
Cap:     |  Volume (24h):