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 May 22, 2026, is $58.65.

First Bancorp all-time high stock price is $62.64, occurred on February 09, 2026.
The lowest First Bancorp stock price recorded was $15.00 on January 30, 2015. Since then, First Bancorp's stock price has risen over 291.00% to $58.65 now.
The 52-week high stock price for FBNC is $62.64, representing a 6.80% increase from the current share price, occurred on February 09, 2026.
The 52-week low stock price for FBNC is $40.00, indicating a -31.80% decrease from the current share price, occurred on June 17, 2025.
The closing price of First Bancorp (FBNC) stock in the beginning of 2025 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
May 22, 2026	$59.08	$57.94	$1.14	125,301.0	-0.03%
May 21, 2026	$59.20	$58.23	$0.965	185,490.0	-0.96%
May 20, 2026	$59.67	$57.72	$1.95	174,466.0	+1.96%
May 19, 2026	$58.67	$57.72	$0.9499	120,210.0	-0.97%
May 18, 2026	$58.93	$57.72	$1.21	195,608.0	+2.27%
May 15, 2026	$58.58	$56.66	$1.92	264,716.0	-1.26%
May 14, 2026	$58.92	$57.98	$0.94	162,671.0	+0.48%
May 13, 2026	$58.95	$57.74	$1.21	285,812.0	-1.62%
May 12, 2026	$58.87	$57.73	$1.14	236,358.0	+0.51%
May 11, 2026	$59.00	$57.51	$1.49	310,232.0	-0.66%
May 08, 2026	$59.42	$58.75	$0.675	137,232.0	-0.54%
May 07, 2026	$59.89	$58.99	$0.90	195,259.0	+0.15%
May 06, 2026	$59.27	$57.99	$1.28	197,242.0	+2.11%
May 05, 2026	$58.14	$57.11	$1.03	133,547.0	+0.92%
May 04, 2026	$58.62	$55.82	$2.80	147,462.0	-0.78%
May 01, 2026	$58.47	$57.44	$1.03	107,428.0	+0.09%
Apr 30, 2026	$58.34	$55.53	$2.81	274,840.0	+0.45%
Apr 29, 2026	$59.95	$57.41	$2.54	209,634.0	-3.67%
Apr 28, 2026	$60.48	$59.41	$1.07	169,886.0	-0.03%
Apr 27, 2026	$60.05	$58.40	$1.65	187,825.0	+2.33%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$59.89	$55.82	$4.07	3,104,335.0	+1.58%
Apr, 2026	$60.76	$55.07	$5.69	4,234,279.0	+2.47%
Mar, 2026	$58.73	$52.03	$6.70	5,349,033.0	-0.77%
Feb, 2026	$62.64	$56.42	$6.22	4,075,760.0	-1.97%
Jan, 2026	$62.31	$49.98	$12.34	6,038,947.0	+14.06%

First Bancorp Stock (FBNC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$54.31	$50.50	$3.81	4,037,064.0	+0.90%
Nov, 2025	$52.09	$47.83	$4.26	3,725,087.0	+5.09%
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%