Free Trial

First Bancorp (FBNC) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free FBNC Stock Alerts
$31.52
-0.03 (-0.10%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

First Bancorp Stock Price Performance

5 Day
Performance
-5.12%
1 Month
Performance
-12.30%
3 Month
Performance
-10.53%
6 Month
Performance
+13.02%
Year-To-Date
Performance
-14.83%
1 Year
Performance
+5.28%
Receive FBNC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

FBNC Stock Chart for Saturday, April, 27, 2024

FBNC Chart by TradingView

First Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$31.55$31.52
-0.10%		$31.97$31.43179,263 shs$1.30 billion
04/25/2024$34.50$31.55
-8.55%		$33.81$31.45256,236 shs$1.30 billion
04/24/2024$34.11$34.50
+1.14%		$34.60$33.61147,427 shs$1.42 billion
04/23/2024$33.22$34.11
+2.68%		$34.45$33.20140,221 shs$1.40 billion
04/22/2024$32.31$33.22
+2.82%		$33.49$32.41107,876 shs$1.37 billion
04/19/2024$31.26$32.31
+3.36%		$32.36$31.07155,237 shs$1.33 billion
04/18/2024$30.98$31.26
+0.90%		$31.55$30.83168,090 shs$1.29 billion
04/17/2024$31.24$30.98
-0.83%		$31.68$30.87157,564 shs$1.27 billion
04/16/2024$31.80$31.24
-1.76%		$31.48$31.10124,649 shs$1.28 billion
04/15/2024$32.00$31.80
-0.62%		$32.50$31.39117,842 shs$1.31 billion
04/12/2024$32.68$32.00
-2.08%		$32.67$31.85181,163 shs$1.32 billion
04/11/2024$32.74$32.68
-0.18%		$32.80$32.21130,804 shs$1.34 billion
04/10/2024$34.51$32.74
-5.13%		$33.76$32.17198,338 shs$1.35 billion
04/09/2024$34.40$34.51
+0.32%		$35.04$34.3878,314 shs$1.42 billion
04/08/2024$34.04$34.40
+1.06%		$34.59$34.2595,882 shs$1.41 billion
04/05/2024$34.20$34.04
-0.47%		$34.50$33.9382,981 shs$1.40 billion
04/04/2024$33.96$34.20
+0.71%		$34.85$34.17107,328 shs$1.41 billion
04/03/2024$34.28$33.96
-0.93%		$34.36$33.9493,949 shs$1.40 billion
04/02/2024$35.36$34.28
-3.05%		$35.08$34.08149,791 shs$1.41 billion
04/01/2024$36.12$35.36
-2.10%		$36.35$34.30101,686 shs$1.45 billion
03/29/2024$36.12$36.12$36.51$35.18163,175 shs$1.49 billion
03/28/2024$35.94$36.12
+0.50%		$36.51$35.18163,175 shs$1.49 billion
03/27/2024$34.76$35.94
+3.39%		$35.94$34.52157,486 shs$1.48 billion
03/26/2024$35.19$34.76
-1.22%		$35.35$34.7081,198 shs$1.43 billion
03/25/2024$35.03$35.19
+0.46%		$35.81$35.0377,678 shs$1.45 billion
03/22/2024$35.37$35.03
-0.96%		$35.44$34.69164,370 shs$1.44 billion
03/21/2024$34.77$35.37
+1.73%		$35.60$35.04140,324 shs$1.45 billion
03/20/2024$33.28$34.77
+4.48%		$35.15$32.91127,946 shs$1.43 billion
03/19/2024$33.45$33.28
-0.51%		$34.01$33.2691,522 shs$1.37 billion
03/18/2024$34.06$33.45
-1.79%		$34.25$33.36116,837 shs$1.38 billion
03/15/2024$33.37$34.06
+2.07%		$34.20$33.28344,379 shs$1.40 billion
03/14/2024$34.15$33.37
-2.28%		$34.00$33.1299,719 shs$1.37 billion
03/13/2024$34.21$34.15
-0.18%		$34.77$33.9769,975 shs$1.40 billion
03/12/2024$35.05$34.21
-2.40%		$34.88$34.1984,753 shs$1.41 billion
03/11/2024$35.26$35.05
-0.60%		$35.24$34.9770,465 shs$1.44 billion
03/08/2024$35.18$35.26
+0.23%		$35.89$35.2276,915 shs$1.45 billion
03/07/2024$34.92$35.18
+0.74%		$35.76$35.0692,536 shs$1.45 billion
03/06/2024$34.90$34.92
+0.06%		$35.63$34.0593,473 shs$1.44 billion
03/05/2024$33.73$34.90
+3.47%		$35.20$33.47103,942 shs$1.44 billion
03/04/2024$33.98$33.73
-0.74%		$34.89$33.6890,922 shs$1.39 billion
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$34.12$33.98
-0.41%		$34.07$33.18122,995 shs$1.40 billion
02/29/2024$33.55$34.12
+1.70%		$34.77$33.94123,898 shs$1.40 billion
02/28/2024$33.68$33.55
-0.39%		$33.90$33.18120,899 shs$1.38 billion
02/27/2024$33.76$33.68
-0.24%		$34.52$33.6183,544 shs$1.38 billion
02/26/2024$34.15$33.76
-1.14%		$34.18$33.45108,196 shs$1.39 billion
02/23/2024$34.26$34.15
-0.32%		$34.73$33.82105,437 shs$1.40 billion
02/22/2024$34.72$34.26
-1.32%		$34.70$33.92116,044 shs$1.41 billion
02/21/2024$35.16$34.72
-1.25%		$34.99$34.60177,274 shs$1.43 billion
02/20/2024$35.60$35.16
-1.24%		$35.70$35.0790,329 shs$1.44 billion
02/19/2024$35.60$35.60$35.90$35.09135,900 shs$1.46 billion
02/16/2024$35.95$35.60
-0.97%		$35.90$35.09135,973 shs$1.46 billion
02/15/2024$34.43$35.95
+4.41%		$36.37$34.45141,769 shs$1.48 billion
02/14/2024$33.93$34.43
+1.47%		$34.97$33.61136,919 shs$1.41 billion
02/13/2024$35.96$33.93
-5.65%		$34.98$33.42195,634 shs$1.39 billion
02/12/2024$35.49$35.96
+1.32%		$36.64$35.37194,849 shs$1.48 billion
02/09/2024$34.51$35.49
+2.84%		$35.75$33.82202,811 shs$1.46 billion
02/08/2024$34.20$34.51
+0.91%		$34.63$34.22143,614 shs$1.42 billion
02/07/2024$34.18$34.20
+0.06%		$34.35$33.26131,021 shs$1.41 billion
02/06/2024$34.33$34.18
-0.44%		$34.74$34.02175,282 shs$1.40 billion
02/05/2024$34.95$34.33
-1.77%		$34.78$33.97193,619 shs$1.41 billion
02/02/2024$34.53$34.95
+1.22%		$35.35$33.80233,217 shs$1.44 billion
02/01/2024$34.56$34.53
-0.09%		$35.19$33.21288,004 shs$1.42 billion
01/31/2024$36.29$34.56
-4.77%		$35.79$34.51251,272 shs$1.42 billion
01/30/2024$36.44$36.29
-0.41%		$36.58$36.19146,436 shs$1.49 billion
01/29/2024$35.23$36.44
+3.43%		$36.49$35.18134,640 shs$1.50 billion
01/26/2024$34.71$35.23
+1.50%		$35.31$34.77107,294 shs$1.45 billion

Related Companies:
This page (NASDAQ:FBNC) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets