First Bancorp (FBNC) Historical Stock Data
53.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBNC is up 0.35% a day on average. There have been 17 days where First Bancorp closed green and 13 days where FBNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 53.37 | 53.36 | ↓$0.01 (-0.02%) | 52.65 | 53.46 | 201.22K |
| 2025-12-11 | 52.62 | 53.37 | ↑$0.75 (1.43%) | 52.62 | 53.60 | 186.09K |
| 2025-12-10 | 51.12 | 52.75 | ↑$1.63 (3.19%) | 51.04 | 53.18 | 269.61K |
| 2025-12-09 | 51.24 | 51.20 | ↓$0.04 (-0.08%) | 50.79 | 51.97 | 153.97K |
| 2025-12-08 | 51.27 | 51.20 | ↓$0.07 (-0.14%) | 50.99 | 51.73 | 230.09K |
| 2025-12-05 | 51.38 | 50.98 | ↓$0.40 (-0.78%) | 50.89 | 51.62 | 114.78K |
| 2025-12-04 | 51.40 | 51.61 | ↑$0.21 (0.41%) | 51.21 | 52.08 | 126.91K |
| 2025-12-03 | 50.82 | 51.71 | ↑$0.89 (1.75%) | 50.82 | 51.92 | 155.62K |
| 2025-12-02 | 51.56 | 50.64 | ↓$0.92 (-1.78%) | 50.61 | 51.56 | 140.55K |
| 2025-12-01 | 50.50 | 51.27 | ↑$0.77 (1.52%) | 50.50 | 51.70 | 120.78K |
| 2025-11-28 | 51.32 | 51.01 | ↓$0.31 (-0.60%) | 50.89 | 51.39 | 141.98K |
| 2025-11-26 | 51.26 | 51.39 | ↑$0.13 (0.25%) | 51.05 | 52.01 | 392.03K |
| 2025-11-25 | 50.08 | 51.56 | ↑$1.48 (2.96%) | 49.55 | 52.09 | 323.49K |
| 2025-11-24 | 50.26 | 49.75 | ↓$0.51 (-1.01%) | 49.70 | 50.30 | 163.58K |
| 2025-11-21 | 49.04 | 50.40 | ↑$1.36 (2.77%) | 48.20 | 51.00 | 240.38K |
| 2025-11-20 | 49.85 | 49.01 | ↓$0.84 (-1.69%) | 48.98 | 50.69 | 121.79K |
| 2025-11-19 | 48.28 | 49.22 | ↑$0.94 (1.95%) | 48.16 | 49.43 | 176.33K |
| 2025-11-18 | 48.14 | 48.45 | ↑$0.31 (0.64%) | 48.10 | 49.08 | 181.84K |
| 2025-11-17 | 50.67 | 48.19 | ↓$2.48 (-4.89%) | 47.83 | 50.71 | 177K |
| 2025-11-14 | 49.83 | 50.95 | ↑$1.12 (2.25%) | 49.29 | 50.97 | 242.03K |
| 2025-11-13 | 50.77 | 49.98 | ↓$0.79 (-1.56%) | 49.85 | 50.86 | 222.03K |
| 2025-11-12 | 50.76 | 50.77 | ↑$0.01 (0.02%) | 50.67 | 51.58 | 154.60K |
| 2025-11-11 | 50.88 | 50.90 | ↑$0.02 (0.04%) | 50.56 | 51.29 | 129.71K |
| 2025-11-10 | 51.30 | 50.97 | ↓$0.33 (-0.64%) | 50.86 | 51.76 | 117.40K |
| 2025-11-07 | 50.50 | 51.10 | ↑$0.60 (1.19%) | 49.94 | 51.11 | 147.76K |
| 2025-11-06 | 50.57 | 50.51 | ↓$0.06 (-0.12%) | 50.13 | 50.84 | 157.35K |
| 2025-11-05 | 49.51 | 50.70 | ↑$1.19 (2.40%) | 49.30 | 50.89 | 140.35K |
| 2025-11-04 | 49.39 | 49.55 | ↑$0.16 (0.32%) | 49.13 | 49.79 | 262.75K |
| 2025-11-03 | 49.11 | 49.62 | ↑$0.51 (1.04%) | 48.55 | 50.08 | 236.13K |
| 2025-10-31 | 48.68 | 48.54 | ↓$0.14 (-0.29%) | 48.12 | 48.80 | 153.90K |
Create an account or log in to view more rows.
$FBNC take what we can get
$FBNC This is how I feel everyday holding this gem.
$FBNC Pack it up boys.
$FBNC Longs will be rewarded handsomely
$FBNC Green today if ya buy
$FBNC it's true....
$FBNC Bears go home!
$FBNC Spike it!
$FBNC do what the markets tells you to do not the other way around
$FBNC call the SEC