First Bancorp - Common Stock (FBNC)

Last Price57.74

Change+0.00 (0.00%)

NASDAQ · Last Trade: May 1st, 7:57 AM EDT

Historical Prices For First Bancorp - Common Stock (FBNC)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	56.89	58.34	55.53	57.74	274,841	57.74
4/29/2026	59.23	59.95	57.41	57.48	209,636	57.48
4/28/2026	59.92	60.48	59.41	59.67	169,887	59.67
4/27/2026	58.62	60.05	58.40	59.69	187,912	59.69
4/24/2026	59.31	60.01	57.42	58.33	284,455	58.33
4/23/2026	58.54	60.25	58.13	59.55	460,319	59.55
4/22/2026	59.41	59.60	57.77	57.79	224,198	57.79
4/21/2026	59.93	60.67	59.05	59.16	140,155	59.16
4/20/2026	59.10	60.23	59.10	60.08	132,467	60.08
4/17/2026	58.73	60.76	58.69	59.51	233,788	59.51
4/16/2026	58.13	58.44	57.53	57.93	145,719	57.93
4/15/2026	58.73	58.95	57.58	58.28	147,464	58.28
4/14/2026	58.95	59.17	58.00	58.75	161,379	58.75
4/13/2026	58.42	59.21	57.80	59.03	183,737	59.03
4/10/2026	59.12	59.44	58.34	58.63	117,944	58.63
4/09/2026	57.59	59.45	57.47	59.30	168,316	59.30
4/08/2026	57.00	58.00	57.00	57.91	351,116	57.91
4/07/2026	55.99	56.31	55.49	55.75	223,042	55.75
4/06/2026	55.67	56.30	55.07	56.28	113,497	56.28
4/02/2026	55.45	56.09	55.14	55.87	185,210	55.87
4/01/2026	56.59	57.19	56.37	56.40	176,620	56.40
3/31/2026	55.74	57.14	55.40	56.35	409,712	56.35
3/30/2026	55.63	56.01	55.03	55.70	248,226	55.46
3/27/2026	55.28	55.50	54.82	55.19	246,168	54.95
3/26/2026	55.39	55.88	54.78	55.61	169,955	55.37
3/25/2026	55.36	55.80	54.57	55.77	246,344	55.53
3/24/2026	53.67	55.79	53.48	54.96	219,550	54.72
3/23/2026	54.03	55.38	53.74	54.18	245,802	53.95
3/20/2026	53.01	53.03	52.17	52.71	600,388	52.48
3/19/2026	52.39	53.40	52.03	53.05	210,085	52.82
3/18/2026	53.15	53.35	52.60	52.79	236,249	52.56
3/17/2026	53.11	53.87	52.70	53.34	214,734	53.11
3/16/2026	53.58	54.00	53.07	53.11	150,871	52.88
3/13/2026	54.30	54.62	52.99	53.19	212,360	52.96
3/12/2026	53.43	53.91	52.80	53.70	272,686	53.47
3/11/2026	55.09	55.34	54.31	54.58	250,797	54.34
3/10/2026	55.09	56.48	54.45	55.50	270,201	55.26
3/09/2026	54.80	55.50	53.45	55.23	259,882	54.99
3/06/2026	55.71	56.40	54.66	55.93	218,030	55.69
3/05/2026	57.42	58.32	56.82	57.53	162,346	57.28
3/04/2026	58.43	58.69	57.78	58.12	152,768	57.87
3/03/2026	56.27	58.13	55.48	58.02	190,453	57.77
3/02/2026	55.99	58.73	55.56	57.99	163,517	57.74
2/27/2026	58.96	58.96	56.42	56.79	264,224	56.55
2/26/2026	60.48	61.49	59.31	60.18	163,837	59.92
2/25/2026	59.01	60.47	59.01	60.21	130,796	59.95
2/24/2026	58.71	59.17	58.28	58.91	161,451	58.66
2/23/2026	62.03	62.60	58.62	58.92	228,313	58.67
2/20/2026	61.19	62.63	60.61	62.23	238,604	61.96
2/19/2026	60.67	61.38	60.38	61.19	157,616	60.93
2/18/2026	60.95	62.33	60.71	61.03	249,929	60.77
2/17/2026	61.17	62.31	60.52	61.06	231,423	60.80
2/13/2026	60.01	61.14	59.34	60.93	158,358	60.67
2/12/2026	61.11	61.83	59.25	59.87	190,114	59.61
2/11/2026	61.23	61.70	59.86	60.55	156,447	60.29
2/10/2026	61.44	62.12	60.33	60.85	231,656	60.59
2/09/2026	61.78	62.64	61.52	61.76	175,361	61.49
2/06/2026	61.28	62.49	60.88	62.23	310,175	61.96
2/05/2026	60.26	62.00	59.84	60.94	349,298	60.68
2/04/2026	60.00	61.89	60.00	60.52	215,037	60.26
2/03/2026	58.72	60.10	58.72	59.54	216,870	59.28
2/02/2026	58.15	59.44	57.59	58.68	247,708	58.43