Free Trial

First Bancorp (FBNC) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free FBNC Stock Alerts
$32.60
+0.35 (+1.09%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

First Bancorp Stock Price Performance

5 Day
Performance
+2.81%
1 Month
Performance
+0.90%
3 Month
Performance
-8.43%
6 Month
Performance
+1.43%
Year-To-Date
Performance
-11.92%
1 Year
Performance
+8.02%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

FBNC Stock Chart for Sunday, May, 19, 2024

FBNC Chart by TradingView

First Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$32.25$32.60
+1.09%		$32.94$32.40117,917 shs$1.34 billion
05/16/2024$31.81$32.25
+1.38%		$32.46$31.67128,778 shs$1.33 billion
05/15/2024$31.71$31.81
+0.32%		$32.24$31.50145,270 shs$1.31 billion
05/14/2024$31.74$31.71
-0.09%		$32.20$31.38111,731 shs$1.31 billion
05/13/2024$31.80$31.74
-0.19%		$32.00$31.61110,841 shs$1.31 billion
05/10/2024$31.90$31.80
-0.31%		$32.03$31.55145,586 shs$1.31 billion
05/09/2024$31.83$31.90
+0.22%		$32.16$31.79283,512 shs$1.31 billion
05/08/2024$31.73$31.83
+0.32%		$31.85$31.41108,619 shs$1.31 billion
05/07/2024$31.46$31.73
+0.86%		$31.95$31.59120,828 shs$1.31 billion
05/06/2024$31.85$31.46
-1.22%		$32.06$31.41114,616 shs$1.29 billion
05/03/2024$31.70$31.85
+0.47%		$32.22$31.44183,115 shs$1.31 billion
05/02/2024$31.25$31.70
+1.44%		$31.76$31.09130,827 shs$1.30 billion
05/01/2024$30.41$31.25
+2.76%		$31.72$30.38201,960 shs$1.29 billion
04/30/2024$31.03$30.41
-2.00%		$31.00$30.23142,849 shs$1.25 billion
04/29/2024$31.52$31.03
-1.55%		$31.74$30.98122,324 shs$1.28 billion
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:FBNC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings