First Bancorp - FBNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	45.76	46.86	46.86	47	45.41	271,826
July 01, 2025	43.87	45.56	45.56	46	43.84	313,439
June 30, 2025	43.78	44.09	44.09	44.67	43.61	598,108
June 27, 2025	43.43	43.75	43.52	43.8	42.17	838,900
June 26, 2025	42.18	43.15	42.92	43.18	42.13	171,900
June 25, 2025	42.22	42.16	41.94	42.56	41.75	126,500
June 24, 2025	42.05	42.12	41.9	42.89	42.04	109,200
June 23, 2025	40.53	41.82	41.6	41.82	40.25	117,915
June 20, 2025	41.07	40.57	40.36	41.19	40.32	290,226
June 18, 2025	40.14	40.62	40.62	40.91	40.09	109,700
June 17, 2025	40.01	40.32	40.32	40.53	40	161,400
June 16, 2025	41.13	40.33	40.33	41.17	40.17	235,200
June 13, 2025	40.96	40.7	40.7	41.35	40.57	262,245
June 12, 2025	41.61	41.45	41.45	41.61	40.65	181,500
June 11, 2025	42.53	41.7	41.7	42.54	41.65	133,700
June 10, 2025	41.84	42.31	42.31	42.66	41.82	131,109
June 09, 2025	41.79	41.74	41.74	42.15	41.54	177,323
June 06, 2025	41.34	41.63	41.63	41.83	41.03	111,500
June 05, 2025	41.01	40.98	40.98	41.26	40.61	159,243
June 04, 2025	41.15	41.01	41.01	41.46	40.78	218,600
June 03, 2025	40.51	41.27	41.27	41.45	40.35	172,100
June 02, 2025	41.19	40.63	40.63	41.32	40.53	133,100
May 30, 2025	41.51	41.37	41.37	41.62	41.23	195,900
May 29, 2025	41.53	41.68	41.68	41.93	41.31	151,218
May 28, 2025	41.92	41.53	41.53	42.2	41.46	147,200
May 27, 2025	41.67	42.07	42.07	42.51	40.79	167,243
May 23, 2025	40.52	41	41	41.25	40.48	137,426
May 22, 2025	40.88	41.2	41.2	41.93	40.88	288,100

First Bancorp (FBNC) NASDAQ