First Bancorp - FBNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.19	62.23	62.23	62.64	60.61	238,604
February 19, 2026	60.67	61.19	61.19	61.38	60.38	157,616
February 18, 2026	60.95	61.03	61.03	62.33	60.71	249,929
February 17, 2026	61.17	61.06	61.06	62.32	60.52	231,423
February 13, 2026	60.01	60.93	60.93	61.14	59.34	158,400
February 12, 2026	61.11	59.87	59.87	61.83	59.25	190,114
February 11, 2026	61.23	60.55	60.55	61.7	59.86	156,447
February 10, 2026	61.44	60.85	60.85	62.12	60.33	231,700
February 09, 2026	61.78	61.76	61.76	62.64	61.52	175,400
February 06, 2026	61.28	62.23	62.23	62.49	60.89	310,175
February 05, 2026	60.26	60.94	60.94	62	59.85	349,300
February 04, 2026	60	60.52	60.52	61.89	60	215,037
February 03, 2026	58.72	59.54	59.54	60.1	58.72	216,900
February 02, 2026	58.15	58.68	58.68	59.44	57.59	247,708
January 30, 2026	57.63	57.93	57.93	58.48	57.28	346,000
January 29, 2026	57.09	58.06	58.06	58.19	57.02	370,728
January 28, 2026	57.15	56.8	56.8	57.8	56.7	262,211
January 27, 2026	57.66	56.68	56.68	58.44	56.6	209,205
January 26, 2026	57.91	57.53	57.53	58.73	56.58	299,058
January 23, 2026	60.56	57.77	57.77	60.83	57.73	590,201
January 22, 2026	60.5	60.95	60.95	62.31	60.06	620,301
January 21, 2026	58.13	60.5	60.5	60.77	57.96	416,700
January 20, 2026	57.1	57.75	57.75	58.27	56.35	262,838
January 16, 2026	57.57	57.92	57.92	58.79	57.55	373,308
January 15, 2026	55.42	57.53	57.53	57.67	55.42	333,635
January 14, 2026	54.24	55.42	55.42	55.47	53.84	310,634
January 13, 2026	53.81	54.28	54.28	54.54	53.5	246,567
January 12, 2026	53.18	53.51	53.51	53.68	52.73	239,800
January 09, 2026	53.78	53.66	53.66	54.22	53.37	226,336
January 08, 2026	52.24	53.78	53.78	54.15	52.24	229,300
January 07, 2026	53.19	52.54	52.54	54.16	52.05	173,700
January 06, 2026	51.68	52.35	52.35	52.64	50.96	196,200
January 05, 2026	50.72	51.96	51.96	52.73	50.71	183,202
January 02, 2026	50.83	50.91	50.91	51.22	49.98	197,142
December 31, 2025	51.24	50.79	50.79	51.31	50.63	255,600
December 30, 2025	51.85	51.47	51.24	51.93	51.34	134,800
December 29, 2025	52.07	51.94	51.71	52.19	51.55	108,407
December 26, 2025	52.12	52.07	52.07	52.93	51.88	87,800
December 24, 2025	52.07	52.12	52.12	52.38	51.97	96,900
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

First Bancorp (FBNC) NASDAQ