Skip to main content
FBNC logo

First Bancorp

FBNCNASDAQFinancialsBanks - Regional

$60.33Today:- (-)1Y +30.25%

As of Oct 15, 2026 close

Market cap
$2.50B
P/E (TTM)
18.73
Forward P/E
13.68
Dividend yield
1.57%
52-week range
$45.96$66.78
Volume (live)
-
Avg. volume (3M)
232.23K

First Bancorp (FBNC) Historical Stock Prices

Analyze First Bancorp (FBNC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Bancorp (FBNC) Interactive Price Chart

Interactive historical price chart showing First Bancorp stock price movements and trends across multiple time periods.

Loading chart...

FBNC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FBNC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202659.4960.8259.3860.3360.33213.34K
Oct 14, 202659.2359.6558.6159.2559.25203.74K
Oct 13, 202659.7960.1159.1059.8559.85273.35K
Oct 12, 202659.0360.6659.0359.5759.57133.05K
Oct 9, 202659.4659.8059.0759.1759.17105.73K
Oct 8, 202658.7159.8258.5159.7359.73189.71K
Oct 7, 202658.9459.4558.5058.9258.92240.85K
Oct 6, 202661.4361.5259.7059.7459.74226.82K
Oct 5, 202662.4762.5361.5161.7961.79295.54K
Oct 2, 202662.3162.8761.7762.3362.33237.02K
Oct 1, 202660.7361.7159.8661.5761.57214.37K
Sep 30, 202662.0362.4260.9861.1161.11240.50K
Sep 29, 202663.2763.7061.7462.3162.07195.16K
Sep 28, 202663.3863.6562.1863.0762.83205.50K
Sep 25, 202662.9963.9762.8863.5063.26214.36K
Sep 24, 202662.5663.1262.1062.8062.56155.51K
Sep 23, 202662.7763.4862.0662.2261.98173.22K
Sep 22, 202662.9063.3462.2863.0262.78233.99K
Sep 21, 202663.6263.9462.6962.7562.51194.20K
Sep 18, 202662.3263.5961.7363.3863.14922.38K
Sep 17, 202663.3563.3562.3262.7162.47301.29K
Sep 16, 202664.1064.4761.5062.6262.38373.45K
Sep 15, 202664.6465.0063.9364.1063.85261.22K
Sep 14, 202664.3565.0864.0964.6164.36226.80K
Sep 11, 202665.1765.5063.9264.3064.05182.60K
Sep 10, 202663.9764.7663.4664.6864.43154.08K
Sep 9, 202664.1964.7863.4464.1263.87205.15K
Sep 8, 202664.7064.9564.2464.7164.46150.71K
Sep 4, 202664.0865.1563.9765.0464.79112.68K
Sep 3, 202664.3164.8164.1664.3464.09130.60K
Sep 2, 202662.5364.3162.5364.1163.86157.48K
Sep 1, 202663.1563.7061.8462.2862.04185.79K
Aug 31, 202663.7163.7363.0563.4363.19143.47K
Aug 28, 202663.5964.0963.0063.9963.74158.24K
Aug 27, 202663.5363.9762.7363.5863.34121.06K
Aug 26, 202664.0564.6963.4163.8763.62206.29K
Aug 25, 202665.4265.4663.8363.9663.71179.35K
Aug 24, 202664.7565.3364.6965.2965.04125.70K
Aug 21, 202664.7464.8963.9364.7064.45142.87K
Aug 20, 202664.1564.3963.2764.2463.99139.05K
Aug 19, 202666.0966.2864.3664.4764.22237.82K
Aug 18, 202666.2266.3165.6166.0965.84250.42K
Aug 17, 202666.2766.6565.9166.1265.87125.58K
Aug 14, 202666.1866.7866.1066.3466.08116.78K
Aug 13, 202666.1466.5065.8566.1365.88145.53K
Aug 12, 202665.2665.9365.0265.7165.46362.76K
Aug 11, 202664.8065.6764.4065.2164.96176.34K
Aug 10, 202664.2865.0063.9764.7264.47151.02K
Aug 7, 202664.0064.7763.6964.6764.42183.33K
Aug 6, 202665.3065.4164.1464.2063.95170.75K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.