First Bancorp (FBNC) Stock Chart & Stock Price History → Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad) Free FBNC Stock Alerts $31.80 -0.10 (-0.31%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media First Bancorp Stock Price Performance5 Day Performance+1.08%1 Month Performance-2.69%3 Month Performance-10.40%6 Month Performance+8.24%Year-To-Date Performance-14.08%1 Year Performance+15.72% 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 Email Address Ad Banyan Hill PublishingCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.Click on Adam's shiny forehead for more details. FBNC Stock Chart for Saturday, May, 11, 2024 FBNC Chart by TradingView First Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$31.90$31.80-0.31%$32.03$31.55145,586 shs$1.31 billion05/09/2024$31.83$31.90+0.22%$32.16$31.79283,512 shs$1.31 billion05/08/2024$31.73$31.83+0.32%$31.85$31.41108,619 shs$1.31 billion05/07/2024$31.46$31.73+0.86%$31.95$31.59120,828 shs$1.31 billion05/06/2024$31.85$31.46-1.22%$32.06$31.41114,616 shs$1.29 billion05/03/2024$31.70$31.85+0.47%$32.22$31.44183,115 shs$1.31 billion Get the Latest News and Ratings for FBNC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$31.25$31.70+1.44%$31.76$31.09130,827 shs$1.30 billion05/01/2024$30.41$31.25+2.76%$31.72$30.38201,960 shs$1.29 billion04/30/2024$31.03$30.41-2.00%$31.00$30.23142,849 shs$1.25 billion04/29/2024$31.52$31.03-1.55%$31.74$30.98122,324 shs$1.28 billion04/26/2024$31.55$31.52-0.10%$31.97$31.43179,263 shs$1.30 billion04/25/2024$34.50$31.55-8.55%$33.81$31.45256,236 shs$1.30 billion04/24/2024$34.11$34.50+1.14%$34.60$33.61147,427 shs$1.42 billion04/23/2024$33.22$34.11+2.68%$34.45$33.20140,221 shs$1.40 billion04/22/2024$32.31$33.22+2.82%$33.49$32.41107,876 shs$1.37 billion04/19/2024$31.26$32.31+3.36%$32.36$31.07155,237 shs$1.33 billion04/18/2024$30.98$31.26+0.90%$31.55$30.83168,090 shs$1.29 billion04/17/2024$31.24$30.98-0.83%$31.68$30.87157,564 shs$1.27 billion04/16/2024$31.80$31.24-1.76%$31.48$31.10124,649 shs$1.28 billion04/15/2024$32.00$31.80-0.62%$32.50$31.39117,842 shs$1.31 billion04/12/2024$32.68$32.00-2.08%$32.67$31.85181,163 shs$1.32 billion04/11/2024$32.74$32.68-0.18%$32.80$32.21130,804 shs$1.34 billion04/10/2024$34.51$32.74-5.13%$33.76$32.17198,338 shs$1.35 billion04/09/2024$34.40$34.51+0.32%$35.04$34.3878,314 shs$1.42 billion04/08/2024$34.04$34.40+1.06%$34.59$34.2595,882 shs$1.41 billion04/05/2024$34.20$34.04-0.47%$34.50$33.9382,981 shs$1.40 billion04/04/2024$33.96$34.20+0.71%$34.85$34.17107,328 shs$1.41 billion04/03/2024$34.28$33.96-0.93%$34.36$33.9493,949 shs$1.40 billion04/02/2024$35.36$34.28-3.05%$35.08$34.08149,791 shs$1.41 billion04/01/2024$36.12$35.36-2.10%$36.35$34.30101,686 shs$1.45 billion03/29/2024$36.12$36.12$36.51$35.18163,175 shs$1.49 billion03/28/2024$35.94$36.12+0.50%$36.51$35.18163,175 shs$1.49 billion03/27/2024$34.76$35.94+3.39%$35.94$34.52157,486 shs$1.48 billion03/26/2024$35.19$34.76-1.22%$35.35$34.7081,198 shs$1.43 billion03/25/2024$35.03$35.19+0.46%$35.81$35.0377,678 shs$1.45 billion03/22/2024$35.37$35.03-0.96%$35.44$34.69164,370 shs$1.44 billion03/21/2024$34.77$35.37+1.73%$35.60$35.04140,324 shs$1.45 billion03/20/2024$33.28$34.77+4.48%$35.15$32.91127,946 shs$1.43 billion03/19/2024$33.45$33.28-0.51%$34.01$33.2691,522 shs$1.37 billion03/18/2024$34.06$33.45-1.79%$34.25$33.36116,837 shs$1.38 billionElon Musk Secret Crypto Plot Exposed (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.03/15/2024$33.37$34.06+2.07%$34.20$33.28344,379 shs$1.40 billion03/14/2024$34.15$33.37-2.28%$34.00$33.1299,719 shs$1.37 billion03/13/2024$34.21$34.15-0.18%$34.77$33.9769,975 shs$1.40 billion03/12/2024$35.05$34.21-2.40%$34.88$34.1984,753 shs$1.41 billion03/11/2024$35.26$35.05-0.60%$35.24$34.9770,465 shs$1.44 billion03/08/2024$35.18$35.26+0.23%$35.89$35.2276,915 shs$1.45 billion03/07/2024$34.92$35.18+0.74%$35.76$35.0692,536 shs$1.45 billion03/06/2024$34.90$34.92+0.06%$35.63$34.0593,473 shs$1.44 billion03/05/2024$33.73$34.90+3.47%$35.20$33.47103,942 shs$1.44 billion03/04/2024$33.98$33.73-0.74%$34.89$33.6890,922 shs$1.39 billion03/01/2024$34.12$33.98-0.41%$34.07$33.18122,995 shs$1.40 billion02/29/2024$33.55$34.12+1.70%$34.77$33.94123,898 shs$1.40 billion02/28/2024$33.68$33.55-0.39%$33.90$33.18120,899 shs$1.38 billion02/27/2024$33.76$33.68-0.24%$34.52$33.6183,544 shs$1.38 billion02/26/2024$34.15$33.76-1.14%$34.18$33.45108,196 shs$1.39 billion02/23/2024$34.26$34.15-0.32%$34.73$33.82105,437 shs$1.40 billion02/22/2024$34.72$34.26-1.32%$34.70$33.92116,044 shs$1.41 billion02/21/2024$35.16$34.72-1.25%$34.99$34.60177,274 shs$1.43 billion02/20/2024$35.60$35.16-1.24%$35.70$35.0790,329 shs$1.44 billion02/19/2024$35.60$35.60$35.90$35.09135,900 shs$1.46 billion02/16/2024$35.95$35.60-0.97%$35.90$35.09135,973 shs$1.46 billion02/15/2024$34.43$35.95+4.41%$36.37$34.45141,769 shs$1.48 billion02/14/2024$33.93$34.43+1.47%$34.97$33.61136,919 shs$1.41 billion02/13/2024$35.96$33.93-5.65%$34.98$33.42195,634 shs$1.39 billion02/12/2024$35.49$35.96+1.32%$36.64$35.37194,849 shs$1.48 billion Related Companies: First Busey Stock Price Chart 1st Source Stock Price Chart Stock Yards Bancorp Stock Price Chart TriCo Bancshares Stock Price Chart S&T Bancorp Stock Price Chart Preferred Bank Stock Price Chart Enterprise Financial Services Stock Price Chart Peoples Bancorp Stock Price Chart Lakeland Financial Stock Price Chart Republic Bancorp Stock Price Chart Receive FBNC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FBNC) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsThe Crypto 9-5 Escape PlanCrypto 101 MediaGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHow Biden has already won 2024Porter & CompanyRSVP: Charles Payne’s Cash Flow WorkshopUnstoppable ProsperityThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.