First Bancorp - Common Stock (FBNC)

Last Price60.94

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 6th, 5:04 AM EST

Historical Prices For First Bancorp - Common Stock (FBNC)

Date Range:

2025-11-06 - 2026-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2026	60.26	62.00	59.84	60.94	349,298	60.94
2/04/2026	60.00	61.89	60.00	60.52	215,037	60.52
2/03/2026	58.72	60.10	58.72	59.54	216,870	59.54
2/02/2026	58.15	59.44	57.59	58.68	247,708	58.68
1/30/2026	57.63	58.48	57.28	57.93	345,993	57.93
1/29/2026	57.09	58.19	57.02	58.06	370,728	58.06
1/28/2026	57.15	57.80	56.70	56.80	262,211	56.80
1/27/2026	57.66	58.44	56.60	56.68	209,205	56.68
1/26/2026	57.91	58.73	56.56	57.53	303,546	57.53
1/23/2026	60.56	60.83	57.73	57.77	590,201	57.77
1/22/2026	60.50	62.31	60.06	60.95	620,301	60.95
1/21/2026	58.13	60.77	57.96	60.50	416,692	60.50
1/20/2026	57.10	58.27	56.34	57.75	262,838	57.75
1/16/2026	57.57	58.79	57.55	57.92	373,308	57.92
1/15/2026	55.42	57.67	55.42	57.53	333,635	57.53
1/14/2026	54.24	55.47	53.84	55.42	310,634	55.42
1/13/2026	53.47	54.54	53.43	54.28	250,374	54.28
1/12/2026	53.18	53.68	52.73	53.51	239,797	53.51
1/09/2026	53.78	54.22	53.37	53.66	231,336	53.66
1/08/2026	52.24	54.15	52.24	53.78	229,266	53.78
1/07/2026	53.19	54.16	52.05	52.54	173,664	52.54
1/06/2026	51.68	52.64	50.96	52.35	196,193	52.35
1/05/2026	50.72	52.73	50.71	51.96	183,202	51.96
1/02/2026	50.83	51.22	49.98	50.91	197,142	50.91
12/31/2025	51.24	51.31	50.63	50.79	255,551	50.79
12/30/2025	51.85	51.93	51.34	51.47	134,794	51.24
12/29/2025	52.07	52.19	51.55	51.94	108,407	51.71
12/26/2025	52.12	52.93	51.88	52.07	87,777	51.84
12/24/2025	52.07	52.38	51.97	52.12	96,882	51.89
12/23/2025	52.79	53.16	52.17	52.28	108,985	52.05
12/22/2025	52.36	53.47	52.36	52.83	168,843	52.59
12/19/2025	53.05	53.42	51.76	52.30	983,865	52.07
12/18/2025	53.62	53.79	52.14	53.22	145,414	52.98
12/17/2025	53.38	54.31	52.85	53.10	235,885	52.86
12/16/2025	53.69	53.85	53.27	53.55	212,743	53.31
12/15/2025	53.71	54.03	53.32	53.47	203,921	53.23
12/12/2025	53.37	53.46	52.65	53.36	201,216	53.12
12/11/2025	52.62	53.60	52.62	53.37	186,089	53.13
12/10/2025	51.12	53.18	51.04	52.75	269,613	52.51
12/09/2025	51.24	51.97	50.79	51.20	153,974	50.97
12/08/2025	51.27	51.73	50.99	51.20	230,089	50.97
12/05/2025	51.38	51.62	50.89	50.98	114,784	50.75
12/04/2025	51.40	52.08	51.20	51.61	126,905	51.38
12/03/2025	50.82	51.92	50.82	51.67	155,620	51.44
12/02/2025	51.56	51.56	50.60	50.64	140,552	50.41
12/01/2025	50.50	51.70	50.50	51.27	120,780	51.04
11/28/2025	51.32	51.39	50.89	51.01	141,975	50.78
11/26/2025	51.26	52.01	51.05	51.39	392,027	51.16
11/25/2025	50.08	52.09	49.55	51.56	323,485	51.33
11/24/2025	50.26	50.30	49.70	49.75	163,039	49.53
11/21/2025	49.04	51.00	48.20	50.40	240,379	50.17
11/20/2025	49.85	50.69	48.98	49.01	121,789	48.79
11/19/2025	48.28	49.42	48.16	49.22	176,329	49.00
11/18/2025	48.14	49.08	48.09	48.45	181,844	48.23
11/17/2025	50.67	50.71	47.83	48.19	177,004	47.97
11/14/2025	49.83	50.97	49.29	50.95	242,026	50.72
11/13/2025	50.77	50.86	49.84	49.98	222,026	49.76
11/12/2025	50.76	51.58	50.67	50.77	154,602	50.54
11/11/2025	50.88	51.29	50.56	50.90	129,712	50.67
11/10/2025	51.30	51.76	50.86	50.97	117,404	50.74
11/07/2025	50.50	51.11	49.94	51.10	147,758	50.87
11/06/2025	50.57	50.84	50.13	50.51	157,352	50.28