First Bancorp - Common Stock (FBNC)

Last Price63.80

Change-1.55 (-2.37%)

NASDAQ· Last Trade: Jul 4th, 5:42 PM EDT

Historical Prices For First Bancorp - Common Stock (FBNC)

Date Range:

2026-04-04 - 2026-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	65.56	65.75	63.16	63.80	283,013	63.80
7/01/2026	63.74	66.06	63.52	65.35	427,649	65.35
6/30/2026	63.97	64.47	63.79	63.93	398,403	63.93
6/29/2026	63.23	64.20	62.74	64.05	342,971	63.81
6/26/2026	62.92	63.67	62.51	63.53	1,033,872	63.29
6/25/2026	62.71	63.50	62.18	62.63	321,415	62.40
6/24/2026	62.38	63.03	62.03	62.71	267,546	62.48
6/23/2026	60.90	62.10	60.75	62.03	195,588	61.80
6/22/2026	60.86	61.70	60.75	60.80	208,573	60.57
6/18/2026	61.34	62.22	60.00	60.76	776,579	60.53
6/17/2026	60.61	61.33	59.71	60.29	285,938	60.06
6/16/2026	61.05	61.53	60.50	60.90	210,156	60.67
6/15/2026	61.99	62.45	60.52	60.75	143,762	60.52
6/12/2026	61.70	62.43	61.30	61.78	198,830	61.55
6/11/2026	61.19	61.72	59.90	61.30	203,761	61.07
6/10/2026	59.74	61.38	59.74	60.80	212,770	60.57
6/09/2026	59.24	60.76	59.22	60.00	191,501	59.78
6/08/2026	59.13	60.07	58.83	58.88	154,431	58.66
6/05/2026	59.35	59.96	59.21	59.27	151,998	59.05
6/04/2026	57.91	59.52	57.91	59.43	169,047	59.21
6/03/2026	58.99	59.14	57.20	57.31	294,698	57.10
6/02/2026	57.75	59.55	57.75	59.39	198,515	59.17
6/01/2026	58.42	58.49	57.20	57.99	180,345	57.77
5/29/2026	0.01	59.16	58.22	58.83	225,098	58.61
5/28/2026	58.50	59.00	57.73	58.64	172,491	58.42
5/27/2026	59.66	59.94	58.50	58.75	119,570	58.53
5/26/2026	58.97	59.76	58.72	59.44	375,975	59.22
5/22/2026	58.60	59.08	57.94	58.65	125,302	58.43
5/21/2026	58.99	59.20	58.23	58.67	185,491	58.45
5/20/2026	58.27	59.67	57.72	59.24	174,467	59.02
5/19/2026	58.67	58.67	57.72	58.10	120,210	57.88
5/18/2026	57.72	58.93	57.72	58.67	195,610	58.45
5/15/2026	57.92	58.58	56.66	57.37	264,717	57.16
5/14/2026	58.16	58.92	57.98	58.10	162,672	57.88
5/13/2026	58.44	58.95	57.74	57.82	285,812	57.60
5/12/2026	58.56	58.87	57.73	58.77	236,358	58.55
5/11/2026	59.00	59.00	57.51	58.47	329,228	58.25
5/08/2026	59.35	59.42	58.75	58.86	137,233	58.64
5/07/2026	59.34	59.89	58.99	59.18	207,852	58.96
5/06/2026	58.47	59.27	57.99	59.09	197,242	58.87
5/05/2026	57.41	58.14	57.11	57.87	133,547	57.65
5/04/2026	57.40	58.62	55.82	57.34	147,462	57.13
5/01/2026	57.74	58.47	57.44	57.79	107,429	57.57
4/30/2026	56.89	58.34	55.53	57.74	274,841	57.52
4/29/2026	59.23	59.95	57.41	57.48	209,636	57.26
4/28/2026	59.92	60.48	59.41	59.67	169,887	59.45
4/27/2026	58.62	60.05	58.40	59.69	187,912	59.47
4/24/2026	59.31	60.01	57.42	58.33	284,455	58.11
4/23/2026	58.54	60.25	58.13	59.55	460,319	59.33
4/22/2026	59.41	59.60	57.77	57.79	224,198	57.57
4/21/2026	59.93	60.67	59.05	59.16	140,155	58.94
4/20/2026	59.10	60.23	59.10	60.08	132,467	59.85
4/17/2026	58.73	60.76	58.69	59.51	233,788	59.29
4/16/2026	58.13	58.44	57.53	57.93	145,719	57.71
4/15/2026	58.73	58.95	57.58	58.28	147,464	58.06
4/14/2026	58.95	59.17	58.00	58.75	161,379	58.53
4/13/2026	58.42	59.21	57.80	59.03	183,737	58.81
4/10/2026	59.12	59.44	58.34	58.63	117,944	58.41
4/09/2026	57.59	59.45	57.47	59.30	168,316	59.08
4/08/2026	57.00	58.00	57.00	57.91	351,116	57.69
4/07/2026	55.99	56.31	55.49	55.75	223,042	55.54
4/06/2026	55.67	56.30	55.07	56.28	113,497	56.07