Free Trial

First Bancorp (FBNC) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free FBNC Stock Alerts
$31.49
-0.26 (-0.82%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

First Bancorp Stock Price Performance

5 Day
Performance
+0.25%
1 Month
Performance
-0.10%
3 Month
Performance
-6.14%
6 Month
Performance
+0.25%
Year-To-Date
Performance
-14.91%
1 Year
Performance
+0.48%
Receive FBNC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

FBNC Stock Chart for Tuesday, May, 28, 2024

FBNC Chart by TradingView

First Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$31.75$31.49
-0.82%		$31.95$31.41108,832 shs$1.30 billion
05/27/2024$31.75$31.75$31.76$31.21127,000 shs$1.31 billion
05/24/2024$31.41$31.75
+1.08%		$31.76$31.21127,003 shs$1.31 billion
05/23/2024$32.15$31.41
-2.30%		$32.17$31.24113,961 shs$1.32 billion
05/22/2024$32.44$32.15
-0.89%		$32.50$32.04113,547 shs$1.32 billion
05/21/2024$32.22$32.44
+0.68%		$32.49$32.00151,610 shs$1.34 billion
05/20/2024$32.60$32.22
-1.17%		$32.88$32.2093,045 shs$1.33 billion
05/17/2024$32.25$32.60
+1.09%		$32.94$32.40117,917 shs$1.34 billion
05/16/2024$31.81$32.25
+1.38%		$32.46$31.67128,778 shs$1.33 billion
05/15/2024$31.71$31.81
+0.32%		$32.24$31.50145,270 shs$1.31 billion
05/14/2024$31.74$31.71
-0.09%		$32.20$31.38111,731 shs$1.31 billion
05/13/2024$31.80$31.74
-0.19%		$32.00$31.61110,841 shs$1.31 billion
05/10/2024$31.90$31.80
-0.31%		$32.03$31.55145,586 shs$1.31 billion
05/09/2024$31.83$31.90
+0.22%		$32.16$31.79283,512 shs$1.31 billion
05/08/2024$31.73$31.83
+0.32%		$31.85$31.41108,619 shs$1.31 billion
05/07/2024$31.46$31.73
+0.86%		$31.95$31.59120,828 shs$1.31 billion
05/06/2024$31.85$31.46
-1.22%		$32.06$31.41114,616 shs$1.29 billion
05/03/2024$31.70$31.85
+0.47%		$32.22$31.44183,115 shs$1.31 billion
05/02/2024$31.25$31.70
+1.44%		$31.76$31.09130,827 shs$1.30 billion
05/01/2024$30.41$31.25
+2.76%		$31.72$30.38201,960 shs$1.29 billion
04/30/2024$31.03$30.41
-2.00%		$31.00$30.23142,849 shs$1.25 billion
04/29/2024$31.52$31.03
-1.55%		$31.74$30.98122,324 shs$1.28 billion
04/26/2024$31.55$31.52
-0.10%		$31.97$31.43179,263 shs$1.30 billion
04/25/2024$34.50$31.55
-8.55%		$33.81$31.45256,236 shs$1.30 billion
04/24/2024$34.11$34.50
+1.14%		$34.60$33.61147,427 shs$1.42 billion
04/23/2024$33.22$34.11
+2.68%		$34.45$33.20140,221 shs$1.40 billion
04/22/2024$32.31$33.22
+2.82%		$33.49$32.41107,876 shs$1.37 billion
04/19/2024$31.26$32.31
+3.36%		$32.36$31.07155,237 shs$1.33 billion
04/18/2024$30.98$31.26
+0.90%		$31.55$30.83168,090 shs$1.29 billion
04/17/2024$31.24$30.98
-0.83%		$31.68$30.87157,564 shs$1.27 billion
04/16/2024$31.80$31.24
-1.76%		$31.48$31.10124,649 shs$1.28 billion
04/15/2024$32.00$31.80
-0.62%		$32.50$31.39117,842 shs$1.31 billion
04/12/2024$32.68$32.00
-2.08%		$32.67$31.85181,163 shs$1.32 billion
04/11/2024$32.74$32.68
-0.18%		$32.80$32.21130,804 shs$1.34 billion
04/10/2024$34.51$32.74
-5.13%		$33.76$32.17198,338 shs$1.35 billion
04/09/2024$34.40$34.51
+0.32%		$35.04$34.3878,314 shs$1.42 billion
04/08/2024$34.04$34.40
+1.06%		$34.59$34.2595,882 shs$1.41 billion
04/05/2024$34.20$34.04
-0.47%		$34.50$33.9382,981 shs$1.40 billion
04/04/2024$33.96$34.20
+0.71%		$34.85$34.17107,328 shs$1.41 billion
04/03/2024$34.28$33.96
-0.93%		$34.36$33.9493,949 shs$1.40 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$35.36$34.28
-3.05%		$35.08$34.08149,791 shs$1.41 billion
04/01/2024$36.12$35.36
-2.10%		$36.35$34.30101,686 shs$1.45 billion
03/29/2024$36.12$36.12$36.51$35.18163,175 shs$1.49 billion
03/28/2024$35.94$36.12
+0.50%		$36.51$35.18163,175 shs$1.49 billion
03/27/2024$34.76$35.94
+3.39%		$35.94$34.52157,486 shs$1.48 billion
03/26/2024$35.19$34.76
-1.22%		$35.35$34.7081,198 shs$1.43 billion
03/25/2024$35.03$35.19
+0.46%		$35.81$35.0377,678 shs$1.45 billion
03/22/2024$35.37$35.03
-0.96%		$35.44$34.69164,370 shs$1.44 billion
03/21/2024$34.77$35.37
+1.73%		$35.60$35.04140,324 shs$1.45 billion
03/20/2024$33.28$34.77
+4.48%		$35.15$32.91127,946 shs$1.43 billion
03/19/2024$33.45$33.28
-0.51%		$34.01$33.2691,522 shs$1.37 billion
03/18/2024$34.06$33.45
-1.79%		$34.25$33.36116,837 shs$1.38 billion
03/15/2024$33.37$34.06
+2.07%		$34.20$33.28344,379 shs$1.40 billion
03/14/2024$34.15$33.37
-2.28%		$34.00$33.1299,719 shs$1.37 billion
03/13/2024$34.21$34.15
-0.18%		$34.77$33.9769,975 shs$1.40 billion
03/12/2024$35.05$34.21
-2.40%		$34.88$34.1984,753 shs$1.41 billion
03/11/2024$35.26$35.05
-0.60%		$35.24$34.9770,465 shs$1.44 billion
03/08/2024$35.18$35.26
+0.23%		$35.89$35.2276,915 shs$1.45 billion
03/07/2024$34.92$35.18
+0.74%		$35.76$35.0692,536 shs$1.45 billion
03/06/2024$34.90$34.92
+0.06%		$35.63$34.0593,473 shs$1.44 billion
03/05/2024$33.73$34.90
+3.47%		$35.20$33.47103,942 shs$1.44 billion
03/04/2024$33.98$33.73
-0.74%		$34.89$33.6890,922 shs$1.39 billion
03/01/2024$34.12$33.98
-0.41%		$34.07$33.18122,995 shs$1.40 billion
02/29/2024$33.55$34.12
+1.70%		$34.77$33.94123,898 shs$1.40 billion
02/28/2024$33.68$33.55
-0.39%		$33.90$33.18120,899 shs$1.38 billion
02/27/2024$33.76$33.68
-0.24%		$34.52$33.6183,544 shs$1.38 billion

Related Companies:
This page (NASDAQ:FBNC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits