Demo Sign up Log In

First Bancorp (FBNC)

Stock Price

$64.44

Current · As of: Oct 25, 2026

FBNC Stock Price

Latest$64.44as ofOct 25, 2026

Latest$64.44as ofOct 25, 2026

FBNC Close Price · excl. div ($3.94 → $64.44 · CAGR +7.3%)

Latest values, visible window

High-resolution chart · PNG

FBNC stock price history

Daily history. Dates identify market observations.

First Bancorp Stock Price — Daily history
Date	Stock Price
Apr 1, 2005	21
Mar 24, 2005	23
Mar 18, 2005	23
Mar 11, 2005	23
Mar 4, 2005	25
Feb 25, 2005	26
Feb 18, 2005	24
Feb 11, 2005	25
Feb 4, 2005	25
Jan 28, 2005	25
Jan 21, 2005	24
Jan 14, 2005	25
Jan 7, 2005	26
Dec 31, 2004	27
Dec 23, 2004	27
Dec 17, 2004	27
Dec 10, 2004	27
Dec 3, 2004	29
Nov 26, 2004	27
Nov 19, 2004	25
Nov 12, 2004	25
Nov 5, 2004	25
Oct 29, 2004	25
Oct 22, 2004	24
Oct 15, 2004	24
Oct 8, 2004	23
Oct 1, 2004	23
Sep 24, 2004	22
Sep 17, 2004	22
Sep 10, 2004	23
Sep 3, 2004	22
Aug 27, 2004	22
Aug 20, 2004	22
Aug 13, 2004	19
Aug 6, 2004	19
Jul 30, 2004	20
Jul 23, 2004	19
Jul 16, 2004	20
Jul 9, 2004	20
Jul 2, 2004	22
Jun 25, 2004	22
Jun 18, 2004	21
Jun 10, 2004	21
Jun 4, 2004	21
May 28, 2004	20
May 21, 2004	19
May 14, 2004	20
May 7, 2004	20
Apr 30, 2004	20
Apr 23, 2004	21
Apr 16, 2004	21
Apr 8, 2004	22
Apr 2, 2004	22
Mar 26, 2004	22
Mar 19, 2004	21
Mar 12, 2004	23
Mar 5, 2004	23
Feb 27, 2004	22
Feb 20, 2004	22
Feb 13, 2004	22
Feb 6, 2004	23
Jan 30, 2004	22
Jan 23, 2004	22
Jan 16, 2004	22
Jan 9, 2004	21
Jan 2, 2004	21
Dec 26, 2003	21
Dec 19, 2003	21
Dec 12, 2003	21
Dec 5, 2003	20
Nov 28, 2003	21
Nov 21, 2003	20
Nov 14, 2003	21
Nov 7, 2003	20
Oct 31, 2003	20
Oct 24, 2003	19
Oct 17, 2003	20
Oct 10, 2003	19
Oct 3, 2003	20
Sep 26, 2003	19
Sep 19, 2003	21
Sep 12, 2003	20
Sep 5, 2003	19
Aug 29, 2003	19
Aug 22, 2003	19
Aug 15, 2003	17
Aug 8, 2003	17
Aug 1, 2003	18
Jul 25, 2003	17
Jul 18, 2003	17
Jul 11, 2003	18
Jul 3, 2003	18
Jun 27, 2003	18
Jun 20, 2003	17
Jun 13, 2003	17
Jun 6, 2003	18
May 30, 2003	17
May 23, 2003	17
May 16, 2003	17
May 9, 2003	17

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.