First Bancorp FBNC
NASDAQ · United States · Finance
$60.11-1.00 (-1.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60.07 | -1.70% | $60.73 | $61.26 | $59.91 | 43.28K |
| 2026-09-30 | $61.11 | -1.93% | $62.03 | $62.43 | $60.98 | 240.50K |
| 2026-09-29 | $62.31 | -1.21% | $63.27 | $63.71 | $61.75 | 195.20K |
| 2026-09-28 | $63.07 | -0.68% | $63.38 | $63.65 | $62.18 | 205.50K |
| 2026-09-25 | $63.50 | +1.11% | $62.99 | $63.97 | $62.88 | 210.40K |
| 2026-09-24 | $62.80 | +0.93% | $62.56 | $63.12 | $62.10 | 155.50K |
| 2026-09-23 | $62.22 | -1.27% | $62.77 | $63.48 | $62.06 | 173.20K |
| 2026-09-22 | $63.02 | +0.43% | $62.90 | $63.34 | $62.28 | 234.00K |
| 2026-09-21 | $62.75 | -0.99% | $63.62 | $63.94 | $62.69 | 192.20K |
| 2026-09-18 | $63.38 | +1.07% | $62.32 | $63.59 | $61.73 | 922.40K |
| 2026-09-17 | $62.71 | +0.14% | $63.35 | $63.35 | $62.32 | 301.30K |
| 2026-09-16 | $62.62 | -2.31% | $64.10 | $64.48 | $61.50 | 369.20K |
| 2026-09-15 | $64.10 | -0.79% | $64.64 | $65.00 | $63.93 | 261.20K |
| 2026-09-14 | $64.61 | +0.48% | $64.35 | $65.08 | $64.09 | 226.80K |
| 2026-09-11 | $64.30 | -0.59% | $65.17 | $65.50 | $63.92 | 182.60K |
| 2026-09-10 | $64.68 | +0.87% | $63.97 | $64.76 | $63.46 | 154.10K |
| 2026-09-09 | $64.12 | -0.91% | $64.19 | $64.78 | $63.44 | 205.10K |
| 2026-09-08 | $64.71 | -0.51% | $64.70 | $64.95 | $64.24 | 150.70K |
| 2026-09-04 | $65.04 | +1.09% | $64.08 | $65.15 | $63.97 | 112.70K |
| 2026-09-03 | $64.34 | +0.36% | $64.31 | $64.81 | $64.16 | 130.60K |
| 2026-09-02 | $64.11 | +2.94% | $62.53 | $64.32 | $62.53 | 157.50K |
| 2026-09-01 | $62.28 | -1.81% | $63.15 | $63.70 | $61.84 | 185.80K |
| 2026-08-31 | $63.43 | -0.88% | $63.71 | $63.73 | $63.05 | 143.50K |
| 2026-08-28 | $63.99 | +0.64% | $63.59 | $64.09 | $63.00 | 158.00K |
| 2026-08-27 | $63.58 | -0.45% | $63.53 | $63.97 | $62.73 | 120.50K |
| 2026-08-26 | $63.87 | -0.14% | $64.05 | $64.69 | $63.41 | 206.30K |
| 2026-08-25 | $63.96 | -2.04% | $65.42 | $65.46 | $63.83 | 179.40K |
| 2026-08-24 | $65.29 | +0.91% | $64.75 | $65.34 | $64.69 | 125.70K |
| 2026-08-21 | $64.70 | +0.72% | $64.74 | $64.89 | $63.93 | 142.20K |
| 2026-08-20 | $64.24 | -0.36% | $64.15 | $64.39 | $63.27 | 139.10K |
| 2026-08-19 | $64.47 | -2.45% | $66.09 | $66.29 | $64.36 | 237.80K |
| 2026-08-18 | $66.09 | -0.05% | $66.22 | $66.31 | $65.61 | 250.40K |
| 2026-08-17 | $66.12 | -0.33% | $66.27 | $66.65 | $65.91 | 125.50K |
| 2026-08-14 | $66.34 | +0.32% | $66.18 | $66.78 | $66.10 | 116.80K |
| 2026-08-13 | $66.13 | +0.64% | $66.14 | $66.50 | $65.85 | 145.50K |
| 2026-08-12 | $65.71 | +0.77% | $65.26 | $65.93 | $65.02 | 362.80K |
| 2026-08-11 | $65.21 | +0.76% | $64.80 | $65.67 | $64.40 | 176.30K |
| 2026-08-10 | $64.72 | +0.08% | $64.28 | $65.00 | $63.97 | 151.00K |
| 2026-08-07 | $64.67 | +0.73% | $64.00 | $64.77 | $63.69 | 183.30K |
| 2026-08-06 | $64.20 | -1.03% | $65.30 | $65.41 | $64.14 | 170.80K |
| 2026-08-05 | $64.87 | -1.04% | $65.79 | $65.79 | $64.78 | 138.30K |
| 2026-08-04 | $65.55 | +2.55% | $64.37 | $65.95 | $63.93 | 262.40K |
| 2026-08-03 | $63.92 | +1.67% | $63.44 | $64.25 | $62.83 | 193.00K |
| 2026-07-31 | $62.87 | -0.17% | $63.05 | $63.47 | $62.47 | 193.90K |
| 2026-07-30 | $62.98 | -0.22% | $63.33 | $64.50 | $62.89 | 151.70K |
| 2026-07-29 | $63.12 | -1.71% | $63.57 | $64.31 | $63.07 | 210.80K |
| 2026-07-28 | $64.22 | +2.62% | $62.96 | $64.47 | $62.70 | 231.70K |
| 2026-07-27 | $62.58 | -0.26% | $63.22 | $63.50 | $62.51 | 262.00K |
| 2026-07-24 | $62.74 | -0.84% | $63.27 | $63.84 | $62.72 | 213.90K |
| 2026-07-23 | $63.27 | +1.05% | $62.04 | $63.27 | $60.43 | 319.60K |
| 2026-07-22 | $62.61 | -2.92% | $64.56 | $64.59 | $62.23 | 326.10K |
| 2026-07-21 | $64.49 | +0.69% | $64.05 | $64.57 | $63.34 | 274.30K |
| 2026-07-20 | $64.05 | -0.59% | $64.30 | $64.54 | $63.64 | 268.70K |
| 2026-07-17 | $64.43 | -2.72% | $65.74 | $66.05 | $64.10 | 245.20K |
| 2026-07-16 | $66.23 | +2.78% | $64.76 | $66.54 | $64.75 | 882.60K |
| 2026-07-15 | $64.44 | +0.72% | $63.98 | $64.92 | $63.72 | 264.30K |
| 2026-07-14 | $63.98 | -0.37% | $65.23 | $65.62 | $63.90 | 218.80K |
| 2026-07-13 | $64.22 | +0.78% | $63.90 | $64.37 | $63.42 | 115.40K |
| 2026-07-10 | $63.72 | +0.70% | $63.12 | $64.02 | $63.07 | 139.30K |
| 2026-07-09 | $63.28 | +1.59% | $62.29 | $63.87 | $62.08 | 192.90K |
| 2026-07-08 | $62.29 | -1.38% | $62.86 | $62.86 | $61.78 | 203.80K |
| 2026-07-07 | $63.16 | -0.75% | $63.72 | $64.49 | $62.97 | 131.60K |
| 2026-07-06 | $63.64 | -0.25% | $63.77 | $64.89 | $63.31 | 154.90K |
| 2026-07-02 | $63.80 | -2.37% | $65.56 | $65.75 | $63.16 | 283.00K |
| 2026-07-01 | $65.35 | +2.22% | $63.74 | $66.06 | $63.52 | 427.60K |
| 2026-06-30 | $63.93 | -0.19% | $63.97 | $64.47 | $63.79 | 398.40K |
| 2026-06-29 | $64.05 | +0.82% | $63.23 | $64.21 | $62.74 | 343.00K |
| 2026-06-26 | $63.53 | +1.44% | $62.92 | $63.67 | $62.51 | 1.03M |
| 2026-06-25 | $62.63 | -0.13% | $62.71 | $63.50 | $62.18 | 321.40K |
| 2026-06-24 | $62.71 | +1.10% | $62.38 | $63.03 | $62.04 | 267.50K |
| 2026-06-23 | $62.03 | +2.02% | $60.90 | $62.10 | $60.75 | 195.60K |
| 2026-06-22 | $60.80 | +0.07% | $60.86 | $61.70 | $60.75 | 208.50K |
| 2026-06-18 | $60.76 | +0.78% | $61.34 | $62.22 | $60.00 | 776.60K |
| 2026-06-17 | $60.29 | -1.00% | $60.61 | $61.33 | $59.71 | 285.90K |
| 2026-06-16 | $60.90 | +0.25% | $61.05 | $61.53 | $60.50 | 210.20K |
| 2026-06-15 | $60.75 | -1.67% | $61.99 | $62.46 | $60.52 | 143.80K |
| 2026-06-12 | $61.78 | +0.78% | $61.70 | $62.43 | $61.31 | 198.80K |
| 2026-06-11 | $61.30 | +0.82% | $61.19 | $61.72 | $59.90 | 203.70K |
| 2026-06-10 | $60.80 | +1.33% | $60.04 | $61.38 | $59.75 | 212.80K |
| 2026-06-09 | $60.00 | +1.90% | $59.24 | $60.76 | $59.22 | 191.50K |
| 2026-06-08 | $58.88 | -0.66% | $59.13 | $60.07 | $58.83 | 154.40K |
| 2026-06-05 | $59.27 | -0.27% | $59.35 | $59.96 | $59.21 | 152.00K |
| 2026-06-04 | $59.43 | +3.70% | $57.91 | $59.52 | $57.91 | 169.00K |
| 2026-06-03 | $57.31 | -3.50% | $58.99 | $59.14 | $57.20 | 294.70K |
| 2026-06-02 | $59.39 | +2.41% | $57.75 | $59.55 | $57.75 | 198.50K |
| 2026-06-01 | $57.99 | -1.43% | $58.42 | $58.50 | $57.21 | 180.30K |
| 2026-05-29 | $58.83 | +0.32% | $58.39 | $59.16 | $58.22 | 225.10K |
| 2026-05-28 | $58.64 | -0.19% | $58.50 | $59.00 | $57.73 | 172.50K |
| 2026-05-27 | $58.75 | -1.16% | $59.66 | $59.94 | $58.50 | 119.60K |
| 2026-05-26 | $59.44 | +1.35% | $58.97 | $59.76 | $58.72 | 376.00K |