First Bancorp (FBNC) NASDAQ

Currency In USD

FBNC Historical Return

If you invested $1000 in First Bancorp (FBNC) 10 years ago, it would be worth $4,121.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,727.18, while $1000 invested 1 year ago would be worth $1,202.16. This corresponds to total returns of 312.1%, 72.72%, 20.22%, respectively, with annualized returns of 15.2%, 11.55%, 20.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FBNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	64.74	64.7	64.7	64.89	63.93	142,216
August 20, 2026	64.15	64.24	64.24	64.39	63.27	139,053
August 19, 2026	66.09	64.47	64.47	66.29	64.36	237,822
August 18, 2026	66.22	66.09	66.09	66.31	65.61	250,420
August 17, 2026	66.27	66.12	66.12	66.65	65.91	125,498
August 14, 2026	66.18	66.34	66.34	66.78	66.1	116,778
August 13, 2026	66.14	66.13	66.13	66.5	65.85	145,530
August 12, 2026	65.26	65.71	65.71	65.93	65.02	362,757
August 11, 2026	64.8	65.21	65.21	65.67	64.4	176,339
August 10, 2026	64.28	64.72	64.72	65	63.97	151,022
August 07, 2026	64	64.67	64.67	64.77	63.69	174,511
August 06, 2026	65.3	64.2	64.2	65.41	64.14	170,755
August 05, 2026	65.79	64.87	64.87	65.79	64.78	138,339
August 04, 2026	64.37	65.55	65.55	65.95	63.93	262,370
August 03, 2026	63.44	63.92	63.92	64.25	62.83	192,997
July 31, 2026	63.05	62.87	62.87	63.47	62.47	193,907
July 30, 2026	63.33	62.98	62.98	64.5	62.89	151,740
July 29, 2026	63.57	63.12	63.12	64.31	63.07	210,843
July 28, 2026	62.96	64.22	64.22	64.47	62.7	231,710
July 27, 2026	63.22	62.58	62.58	63.5	62.51	262,023
July 23, 2026	62.04	63.27	63.27	63.27	60.43	319,604
July 22, 2026	64.56	62.61	62.61	64.59	62.23	326,052
July 21, 2026	64.05	64.49	64.49	64.57	63.34	274,280
July 20, 2026	64.3	64.05	64.05	64.54	63.64	268,698
July 17, 2026	65.74	64.43	64.43	66.05	64.1	245,212
July 16, 2026	64.76	66.23	66.23	66.54	64.75	882,618
July 15, 2026	63.98	64.44	64.44	64.92	63.72	264,320
July 14, 2026	65.23	63.98	63.98	65.61	63.9	218,825
July 13, 2026	63.9	64.22	64.22	64.37	63.42	115,359
July 10, 2026	63.12	63.72	63.72	64.02	63.07	139,290
July 09, 2026	62.29	63.28	63.28	63.87	62.08	192,923
July 08, 2026	62.86	62.29	62.29	62.86	61.78	203,751
July 07, 2026	63.72	63.16	63.16	64.49	62.97	131,604
July 06, 2026	63.77	63.64	63.64	64.89	63.31	154,879
July 02, 2026	65.56	63.8	63.8	65.75	63.16	283,011
July 01, 2026	63.74	65.35	65.35	66.06	63.52	427,639
June 30, 2026	63.97	63.93	63.93	64.47	63.79	369,268
June 29, 2026	63.23	64.05	64.05	64.21	62.74	342,744
June 26, 2026	62.92	63.53	63.53	63.67	62.51	1.03M
June 25, 2026	62.71	62.63	62.63	63.5	62.18	297,902
June 24, 2026	62.38	62.71	62.71	63.03	62.04	267,509
June 23, 2026	60.9	62.03	62.03	62.1	60.75	195,587
June 22, 2026	60.86	60.8	60.8	61.7	60.75	208,489
June 18, 2026	61.34	60.76	60.76	62.22	60	776,579
June 17, 2026	60.61	60.29	60.29	61.33	59.71	285,937
June 16, 2026	61.05	60.9	60.9	61.53	60.5	210,137
June 15, 2026	61.99	60.75	60.75	62.46	60.52	143,762
June 12, 2026	61.7	61.78	61.78	62.43	61.31	198,829
June 11, 2026	61.19	61.3	61.3	61.72	59.9	203,743
June 10, 2026	60.04	60.8	60.8	61.38	59.75	212,770
June 09, 2026	59.24	60	60	60.76	59.22	191,500
June 08, 2026	59.13	58.88	58.88	60.07	58.83	154,431
June 05, 2026	59.35	59.27	59.27	59.96	59.21	151,998
June 04, 2026	57.91	59.43	59.43	59.52	57.91	169,046
June 03, 2026	58.99	57.31	57.31	59.14	57.2	292,613
June 02, 2026	57.75	59.39	59.39	59.55	57.75	198,515
June 01, 2026	58.42	57.99	57.99	58.5	57.21	180,344
May 29, 2026	58.39	58.83	58.83	59.16	58.22	224,906
May 28, 2026	58.53	58.64	58.64	58.71	57.73	170,455
May 27, 2026	59.66	58.75	58.75	59.94	58.5	87,711