First Bancorp (FBNC) NASDAQ

59.49

+1.495(+2.58%)

Updated at June 02 03:51PM

Currency In USD

FBNC Historical Return

If you invested $1000 in First Bancorp (FBNC) 10 years ago, it would be worth $3,669.06 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,536.08, while $1000 invested 1 year ago would be worth $1,481.79. This corresponds to total returns of 266.91%, 53.61%, 48.18%, respectively, with annualized returns of 13.87%, 8.96%, 48.18%.

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
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
May 26, 2026	58.97	59.44	59.44	59.76	58.72	375,974
May 22, 2026	58.6	58.65	58.65	59.08	57.94	125,301
May 21, 2026	58.99	58.67	58.67	59.2	58.23	185,490
May 20, 2026	58.27	59.24	59.24	59.67	57.72	174,466
May 19, 2026	58.67	58.1	58.1	58.67	57.72	118,653
May 18, 2026	57.72	58.67	58.67	58.93	57.72	195,609
May 15, 2026	57.92	57.37	57.37	58.58	56.66	264,716
May 14, 2026	58.16	58.1	58.1	58.92	57.98	162,671
May 13, 2026	58.44	57.82	57.82	58.95	57.74	285,812
May 12, 2026	58.56	58.77	58.77	58.87	57.73	236,358
May 11, 2026	59	58.47	58.47	59	57.51	310,232
May 08, 2026	59.35	58.86	58.86	59.43	58.75	137,232
May 07, 2026	59.34	59.18	59.18	59.89	58.99	195,259
May 06, 2026	58.47	59.09	59.09	59.28	58	197,242
May 05, 2026	57.41	57.87	57.87	58.14	57.11	133,547
May 04, 2026	57.4	57.34	57.34	58.62	55.82	143,909
May 01, 2026	57.74	57.79	57.79	58.47	57.44	107,428
April 30, 2026	56.89	57.74	57.74	58.34	55.54	274,840
April 29, 2026	59.23	57.48	57.48	59.95	57.41	207,820
April 28, 2026	59.92	59.67	59.67	60.46	59.41	165,133
April 27, 2026	58.62	59.69	59.69	60.05	58.4	187,911
April 24, 2026	59.31	58.33	58.33	60.01	57.42	228,109
April 23, 2026	58.54	59.55	59.55	60.23	58.13	422,959
April 22, 2026	59.41	57.79	57.79	59.6	57.77	224,198
April 21, 2026	59.93	59.16	59.16	60.67	59.05	140,107
April 20, 2026	59.1	60.08	60.08	60.23	59.1	132,467
April 17, 2026	58.73	59.51	59.51	60.76	58.69	232,948
April 16, 2026	58.13	57.93	57.93	58.44	57.53	145,710
April 15, 2026	58.73	58.28	58.28	58.95	57.58	147,463
April 14, 2026	58.95	58.75	58.75	59.17	58	156,583
April 13, 2026	58.42	59.03	59.03	59.21	57.8	181,950
April 10, 2026	59.12	58.63	58.63	59.44	58.34	117,944
April 09, 2026	57.59	59.3	59.3	59.46	57.47	168,316
April 08, 2026	57	57.91	57.91	58	57	351,007
April 07, 2026	55.99	55.75	55.75	56.31	55.49	223,041
April 06, 2026	55.67	56.28	56.28	56.3	55.07	113,497
April 02, 2026	55.45	55.87	55.87	56.09	55.14	185,210
April 01, 2026	56.59	56.4	56.4	57.19	56.37	176,519
March 31, 2026	55.74	56.35	56.35	57.14	55.4	409,711
March 30, 2026	55.63	55.7	55.46	56.01	55.03	248,202
March 27, 2026	55.28	55.19	54.95	55.5	54.82	242,412
March 26, 2026	55.39	55.61	55.37	55.88	54.78	169,954
March 25, 2026	55.36	55.77	55.53	55.79	54.57	242,237
March 24, 2026	53.67	54.96	54.72	55.79	53.49	219,476
March 23, 2026	54.03	54.18	53.95	55.39	53.74	245,560
March 20, 2026	53.01	52.71	52.48	53.03	52.17	591,421
March 19, 2026	52.39	53.05	52.82	53.4	52.03	208,613
March 18, 2026	53.15	52.79	52.56	53.35	52.6	236,249
March 17, 2026	53.11	53.34	53.11	53.87	52.75	205,038
March 16, 2026	53.58	53.11	52.88	54	53.07	150,771
March 13, 2026	54.3	53.19	52.96	54.62	53.02	165,059
March 12, 2026	53.43	53.7	53.47	53.91	52.8	272,685
March 11, 2026	55.09	54.58	54.34	55.34	54.32	250,797
March 10, 2026	55.09	55.5	55.26	56.46	54.49	268,159
March 09, 2026	54.8	55.23	54.99	55.5	53.45	259,705
March 06, 2026	55.71	55.93	55.69	56.4	54.66	218,030