First Bancorp (FBNC) Stock Chart & Stock Price History → At first glance, this chart looks like nonsense… (From The TradingPub) (Ad) Free FBNC Stock Alerts $34.50 +0.39 (+1.14%) (As of 04/24/2024 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+6.78%1 Month Performance-1.96%3 Month Performance-0.61%6 Month Performance+28.49%Year-To-Date Performance-6.78%1 Year Performance+8.76% 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 Insider FinancialThousands of investors use this no cost solution | Do you? In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.Simply tap here now to subscribe and start getting "Insider Financial Advantage" FBNC Stock Chart for Thursday, April, 25, 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 Capitalization04/24/2024$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 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. 04/16/2024$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 billion03/15/2024$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 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now02/28/2024$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 billion02/09/2024$34.51$35.49+2.84%$35.75$33.82202,811 shs$1.46 billion02/08/2024$34.20$34.51+0.91%$34.63$34.22143,614 shs$1.42 billion02/07/2024$34.18$34.20+0.06%$34.35$33.26131,021 shs$1.41 billion02/06/2024$34.33$34.18-0.44%$34.74$34.02175,282 shs$1.40 billion02/05/2024$34.95$34.33-1.77%$34.78$33.97193,619 shs$1.41 billion02/02/2024$34.53$34.95+1.22%$35.35$33.80233,217 shs$1.44 billion02/01/2024$34.56$34.53-0.09%$35.19$33.21288,004 shs$1.42 billion01/31/2024$36.29$34.56-4.77%$35.79$34.51251,272 shs$1.42 billion01/30/2024$36.44$36.29-0.41%$36.58$36.19146,436 shs$1.49 billion01/29/2024$35.23$36.44+3.43%$36.49$35.18134,640 shs$1.50 billion01/26/2024$34.71$35.23+1.50%$35.31$34.77107,294 shs$1.45 billion01/25/2024$35.50$34.71-2.23%$36.63$34.58201,388 shs$1.43 billion01/24/2024$35.37$35.50+0.37%$35.87$35.26114,335 shs$1.46 billion Related Companies: Stock Yards Bancorp Stock Price Chart Enterprise Financial Services Stock Price Chart First Busey Stock Price Chart Heartland Financial USA Stock Price Chart 1st Source Stock Price Chart Banner Stock Price Chart S&T Bancorp Stock Price Chart Lakeland Financial Stock Price Chart TriCo Bancshares Stock Price Chart Preferred Bank 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 4/25/2024 by MarketBeat.com Staff From Our PartnersYour Money is Not SafeAmerican Alternativetop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders AgencyRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldPrepare for a recession unlike any otherAmerican Hartford Gold GroupEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest MetalsPentagon contract could send this $2 AI stock soaringBehind the MarketsFed launches fourth dollar overhaulStansberry ResearchNew Trump BombshellThe Freeport Society 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.