First Bancorp - FBNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	53.03	53.19	53.19	53.52	52.81	115,000
September 25, 2025	53.16	52.91	52.91	53.35	52.67	146,000
September 24, 2025	53.22	53.28	53.28	53.73	53.04	207,500
September 23, 2025	53.13	53.22	53.22	53.95	52.98	125,500
September 22, 2025	53.27	52.86	52.86	53.46	52.54	136,300
September 19, 2025	54.8	53.53	53.53	54.8	53.48	649,300
September 18, 2025	53.67	54.94	54.94	55.05	53.24	223,900
September 17, 2025	53.19	53.09	53.09	54.54	52.97	246,400
September 16, 2025	54.37	52.92	52.92	54.37	52.64	282,600
September 15, 2025	55.11	54.36	54.36	55.32	54.34	263,613
September 12, 2025	55.35	55.19	55.19	55.52	54.78	139,000
September 11, 2025	54.86	55.23	55.23	55.44	54.38	253,805
September 10, 2025	55.12	54.74	54.74	55.49	53.87	197,017
September 09, 2025	55.2	54.94	54.94	55.55	54.74	165,117
September 08, 2025	55.65	55.38	55.38	55.65	54.7	134,600
September 05, 2025	55.76	55.4	55.4	56.45	54.95	177,600
September 04, 2025	54.81	55.55	55.55	55.61	54.39	133,600
September 03, 2025	54.24	54.59	54.59	54.66	53.89	166,174
September 02, 2025	54.25	54.45	54.45	54.71	54.05	169,073
August 29, 2025	54.47	54.59	54.59	55.19	54.29	224,301
August 28, 2025	55.49	54.52	54.52	55.49	54.43	286,700
August 27, 2025	54.57	55.3	55.3	55.34	54.38	190,502
August 26, 2025	53.95	54.87	54.87	55.12	53.78	228,600
August 25, 2025	54.17	53.97	53.97	54.72	53.95	251,804
August 22, 2025	51.91	54.53	54.53	54.65	51.69	310,422
August 21, 2025	52.21	51.9	51.9	52.63	51.76	234,902
August 20, 2025	52.02	52.29	52.29	52.43	51.77	189,700
August 19, 2025	51.96	52.1	52.1	52.91	50.75	238,900
August 18, 2025	51.98	52.34	52.34	52.4	51.66	174,437
August 15, 2025	53.1	52.22	52.22	53.23	52.13	267,207
August 14, 2025	51.94	52.85	52.85	52.97	51.4	176,536
August 13, 2025	52	52.78	52.78	52.81	51.82	217,807
August 12, 2025	49.55	51.82	51.82	51.86	49.55	326,100
August 11, 2025	49.47	49.13	49.13	49.78	48.98	321,126
August 08, 2025	49.36	49.29	49.29	49.49	48.94	107,600
August 07, 2025	49.92	49.01	49.01	49.95	48.76	196,336
August 06, 2025	50	49.5	49.5	50	49.2	182,732
August 05, 2025	49.26	49.95	49.95	49.97	48.27	460,400
August 04, 2025	48.71	49.26	49.26	49.32	48.2	395,900
August 01, 2025	49.8	48.36	48.36	49.8	45.04	355,623
July 31, 2025	50.53	50.09	50.09	51.24	49.97	480,022
July 30, 2025	51.12	50.98	50.98	52.12	50.67	653,200
July 29, 2025	51.91	51.04	51.04	51.91	49.89	386,021
July 28, 2025	50.32	51.65	51.65	52	50.05	587,100
July 25, 2025	49.09	50.13	50.13	50.25	48.16	907,576
July 24, 2025	47.48	49.25	49.25	50.07	47.18	460,517
July 23, 2025	47.05	46.9	46.9	47.1	46.34	200,300
July 22, 2025	47.36	46.87	46.87	47.78	46.82	238,448
July 21, 2025	47.94	47.52	47.52	48.41	47.5	210,331
July 18, 2025	48.11	47.7	47.7	48.14	47.22	245,931
July 17, 2025	46.58	47.7	47.7	47.93	46.58	213,100
July 16, 2025	46.18	46.75	46.75	46.89	45.68	228,000
July 15, 2025	47.16	45.99	45.99	47.48	45.88	241,912
July 14, 2025	46.53	47.24	47.24	47.31	46.52	143,800
July 11, 2025	46.73	46.8	46.8	47.03	46.22	175,719
July 10, 2025	46.45	47.12	47.12	47.29	46.43	304,600
July 09, 2025	46.59	46.6	46.6	46.84	46.12	187,900
July 08, 2025	46.62	46.37	46.37	47.09	46.31	267,600
July 07, 2025	46.92	46.62	46.62	47.66	46.4	307,621
July 03, 2025	47	47.24	47.24	47.59	46.69	182,000

First Bancorp (FBNC) NASDAQ