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 $3,720.07 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,452.22, while $1000 invested 1 year ago would be worth $1,296.39. This corresponds to total returns of 272.01%, 45.22%, 29.64%, respectively, with annualized returns of 14.04%, 7.74%, 29.64%.

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
October 21, 2026	61.68	61.04	61.04	61.68	60.69	181,874
October 20, 2026	60.42	61.57	61.57	62.01	60.42	154,060
October 19, 2026	60.32	60.15	60.15	60.7	59.97	98,478
October 16, 2026	60.52	60.36	60.36	61.25	60.12	135,778
October 15, 2026	59.49	60.33	60.33	60.82	59.38	213,328
October 14, 2026	59.24	59.25	59.25	59.65	58.61	203,744
October 13, 2026	59.79	59.86	59.86	60.11	59.1	273,352
October 12, 2026	59.03	59.57	59.57	60.66	59.03	133,049
October 09, 2026	59.46	59.17	59.17	59.8	59.07	105,727
October 08, 2026	58.71	59.73	59.73	59.82	58.51	189,739
October 07, 2026	58.94	58.92	58.92	59.45	58.5	240,848
October 06, 2026	61.43	59.74	59.74	61.52	59.7	226,824
October 05, 2026	62.47	61.79	61.79	62.53	61.51	295,543
October 02, 2026	62.31	62.33	62.33	62.87	61.77	237,017
October 01, 2026	60.73	61.57	61.57	61.71	59.86	214,372
September 30, 2026	62.03	61.11	61.11	62.43	60.98	240,502
September 29, 2026	63.27	62.31	62.31	63.71	61.75	191,126
September 28, 2026	63.38	63.07	63.07	63.65	62.18	205,503
September 25, 2026	62.99	63.5	63.5	63.97	62.88	210,356
September 24, 2026	62.56	62.8	62.8	63.12	62.1	143,342
September 23, 2026	62.77	62.22	62.22	63.48	62.06	170,222
September 22, 2026	62.9	63.02	63.02	63.34	62.28	225,600
September 21, 2026	63.62	62.75	62.75	63.94	62.69	192,154
September 18, 2026	62.32	63.38	63.38	63.59	61.73	922,092
September 17, 2026	63.35	62.71	62.71	63.35	62.32	301,286
September 16, 2026	64.1	62.62	62.62	64.47	61.5	369,224
September 15, 2026	64.64	64.1	64.1	65	63.93	261,220
September 11, 2026	65.17	64.3	64.3	65.5	63.92	182,603
September 10, 2026	63.97	64.68	64.68	64.76	63.46	154,078
September 09, 2026	64.19	64.12	64.12	64.78	63.44	205,146
September 08, 2026	64.7	64.71	64.71	64.95	64.24	142,433
September 04, 2026	64.08	65.04	65.04	65.15	63.97	112,675
September 03, 2026	64.31	64.34	64.34	64.81	64.16	130,599
September 02, 2026	62.53	64.11	64.11	64.32	62.53	157,477
September 01, 2026	63.15	62.28	62.28	63.7	61.84	185,793
August 31, 2026	63.71	63.43	63.43	63.73	63.05	143,472
August 28, 2026	63.59	63.99	63.99	64.09	63	157,970
August 27, 2026	63.53	63.58	63.58	63.97	62.73	120,456
August 26, 2026	64.05	63.87	63.87	64.69	63.41	206,285
August 25, 2026	65.42	63.96	63.96	65.46	63.83	179,353
August 24, 2026	64.75	65.29	65.29	65.33	64.69	125,705
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