First Bancorp - FBNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	52.79	52.28	52.28	53.16	52.17	109,000
December 22, 2025	52.36	52.83	52.83	53.47	52.36	168,843
December 19, 2025	53.05	52.3	52.3	53.43	51.76	983,900
December 18, 2025	53.62	53.22	53.22	53.79	52.14	145,414
December 17, 2025	53.38	53.1	53.1	54.31	52.86	235,905
December 16, 2025	53.69	53.55	53.55	53.85	53.27	212,743
December 15, 2025	53.71	53.47	53.47	54.03	53.32	203,921
December 12, 2025	53.37	53.36	53.36	53.46	52.65	201,216
December 11, 2025	52.62	53.37	53.37	53.6	52.62	186,100
December 10, 2025	51.12	52.75	52.75	53.18	51.04	269,613
December 09, 2025	51.24	51.2	51.2	51.97	50.79	154,000
December 08, 2025	51.27	51.2	51.2	51.73	50.99	230,100
December 05, 2025	51.38	50.98	50.98	51.62	50.89	114,800
December 04, 2025	51.4	51.61	51.61	52.08	51.21	122,823
December 03, 2025	50.82	51.71	51.71	51.92	50.82	155,600
December 02, 2025	51.56	50.64	50.64	51.56	50.61	140,600
December 01, 2025	50.5	51.27	51.27	51.7	50.5	120,800
November 28, 2025	51.32	51.01	51.01	51.39	50.89	142,000
November 26, 2025	51.26	51.39	51.39	52.01	51.05	392,027
November 25, 2025	50.08	51.56	51.56	52.09	49.55	323,500
November 24, 2025	50.26	49.75	49.75	50.3	49.7	163,600
November 21, 2025	49.04	50.4	50.4	51	48.2	240,400
November 20, 2025	49.85	49.01	49.01	50.69	48.98	121,800
November 19, 2025	48.28	49.22	49.22	49.43	48.16	176,329
November 18, 2025	48.14	48.45	48.45	49.08	48.1	181,844
November 17, 2025	50.67	48.19	48.19	50.71	47.83	177,004
November 14, 2025	49.83	50.95	50.95	50.97	49.29	242,026
November 13, 2025	50.77	49.98	49.98	50.86	49.85	222,026
November 12, 2025	50.76	50.77	50.77	51.58	50.67	154,602
November 11, 2025	50.88	50.9	50.9	51.29	50.56	129,712
November 10, 2025	51.3	50.97	50.97	51.76	50.86	117,404
November 07, 2025	50.5	51.1	51.1	51.11	49.94	147,758
November 06, 2025	50.57	50.51	50.51	50.84	50.13	157,400
November 05, 2025	49.51	50.7	50.7	50.89	49.3	140,347
November 04, 2025	49.39	49.55	49.55	49.79	49.13	255,049
November 03, 2025	49.11	49.62	49.62	50.08	48.55	236,125
October 31, 2025	48.68	48.54	48.54	48.8	48.12	153,900
October 30, 2025	48.65	48.68	48.68	49.65	48.2	213,400
October 29, 2025	49.32	48.67	48.67	49.97	48.17	239,749
October 28, 2025	49.55	49.5	49.5	49.84	49.05	196,500
October 27, 2025	49.24	49.7	49.7	49.92	48.76	218,048
October 24, 2025	48.36	49.06	49.06	49.22	47.66	191,600
October 23, 2025	49.4	47.66	47.66	49.51	47.58	256,099
October 22, 2025	48.89	48.6	48.6	49.38	48.23	164,300
October 21, 2025	50.24	48.79	48.79	50.24	48.12	89,864
October 20, 2025	48.09	48.97	48.97	49.17	47.76	179,100
October 17, 2025	46.65	47.67	47.67	47.78	46.3	262,523
October 16, 2025	49.1	46.32	46.32	49.32	45.96	405,529
October 15, 2025	51.36	49.29	49.29	51.36	49.14	242,743
October 14, 2025	49.63	51.19	51.19	51.29	49.28	352,200
October 13, 2025	49.91	49.91	49.91	50.02	48.97	237,900
October 10, 2025	50.63	49.19	49.19	51.65	49.16	302,300
October 09, 2025	50.67	50.36	50.36	51.16	49.94	173,300
October 08, 2025	51.63	50.67	50.67	51.63	50.6	189,315
October 07, 2025	51.93	51.33	51.33	52.52	51.07	276,400
October 06, 2025	52.73	51.92	51.92	53.43	51.72	369,000
October 03, 2025	52.16	52.31	52.31	52.77	51.99	257,900
October 02, 2025	52.76	52.08	52.08	53.18	52.03	194,734
October 01, 2025	52.59	52.76	52.76	52.95	51.91	135,400
September 30, 2025	52.75	52.89	52.89	53.04	52.23	160,800

First Bancorp (FBNC) NASDAQ