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 August 14, 2026, is $66.34.

First Bancorp all-time high stock price is $66.54, occurred on July 16, 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 342.27% to $66.34 now.
The 52-week high stock price for FBNC is $66.54, representing a 0.30% increase from the current share price, occurred on July 16, 2026.
The 52-week low stock price for FBNC is $45.96, indicating a -30.72% decrease from the current share price, occurred on October 16, 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
Aug 14, 2026	$66.78	$66.10	$0.68	116,767.0	+0.32%
Aug 13, 2026	$66.50	$65.85	$0.65	145,530.0	+0.64%
Aug 12, 2026	$65.93	$65.02	$0.9057	362,757.0	+0.77%
Aug 11, 2026	$65.67	$64.40	$1.27	176,339.0	+0.76%
Aug 10, 2026	$65.00	$63.97	$1.03	151,022.0	+0.08%
Aug 07, 2026	$64.77	$63.69	$1.08	174,511.0	+0.73%
Aug 06, 2026	$65.41	$64.14	$1.27	170,755.0	-1.03%
Aug 05, 2026	$65.79	$64.78	$1.01	138,339.0	-1.04%
Aug 04, 2026	$65.95	$63.93	$2.02	262,370.0	+2.55%
Aug 03, 2026	$64.25	$62.83	$1.42	192,932.0	+1.67%
Jul 31, 2026	$63.47	$62.47	$0.995	193,907.0	-0.17%
Jul 30, 2026	$64.50	$62.89	$1.61	151,740.0	-0.22%
Jul 29, 2026	$64.31	$63.07	$1.24	210,843.0	-1.71%
Jul 28, 2026	$64.47	$62.70	$1.77	231,710.0	+2.62%
Jul 27, 2026	$63.50	$62.51	$0.99	262,023.0	-0.26%
Jul 24, 2026	$63.84	$62.72	$1.12	213,871.0	-0.84%
Jul 23, 2026	$63.27	$60.43	$2.84	319,604.0	+1.05%
Jul 22, 2026	$64.59	$62.23	$2.36	326,052.0	-2.92%
Jul 21, 2026	$64.57	$63.34	$1.23	274,280.0	+0.69%
Jul 20, 2026	$64.54	$63.64	$0.90	268,698.0	-0.59%
Jul 17, 2026	$66.05	$64.10	$1.95	245,212.0	-2.72%
Jul 16, 2026	$66.54	$64.75	$1.79	882,618.0	+2.78%

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
Aug, 2026	$66.78	$62.83	$3.95	2,008,089.0	+5.52%
Jul, 2026	$66.54	$60.43	$6.11	5,709,673.0	-1.66%
Jun, 2026	$64.47	$57.20	$7.27	6,087,627.0	+8.67%
May, 2026	$59.94	$55.82	$4.12	3,861,237.0	+1.89%
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%