Free Trial
→ Blackrock’s Sending THIS Crypto Higher on Purpose (From Crypto 101 Media) (Ad) Free FBNC Stock Alerts

First Bancorp (FBNC) Stock Chart & Stock Price History

First Bancorp logo
$46.37 -0.26 (-0.56%)
(As of 04:02 PM ET)
Compare

First Bancorp Stock Price Performance

5 Day
Performance
+2.20%
1 Month
Performance
+6.55%
3 Month
Performance
+18.53%
6 Month
Performance
+46.23%
Year-To-Date
Performance
+25.29%
1 Year
Performance
+42.98%
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 Porter & Company
Election warning coming true…
If you missed it, my emergency election broadcast is now available - watch it before it's too late.
Click here to watch it now.

FBNC Stock Chart for Thursday, November, 14, 2024

FBNC Chart by TradingView

First Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$46.81$46.63
-0.38%		$48.12$46.53213,929 shs$1.93 billion
11/12/2024$46.90$46.81
-0.19%		$47.47$46.59200,493 shs$1.94 billion
11/11/2024$45.37$46.90
+3.37%		$47.69$46.16375,082 shs$1.94 billion
11/08/2024$44.96$45.37
+0.91%		$45.79$45.03217,735 shs$1.87 billion
11/07/2024$47.16$44.96
-4.66%		$46.66$44.66284,582 shs$1.86 billion
11/06/2024$42.17$47.16
+11.83%		$48.21$44.30745,747 shs$1.95 billion
11/05/2024$41.15$42.17
+2.48%		$42.20$41.0285,495 shs$1.74 billion
11/04/2024$41.64$41.15
-1.18%		$41.50$40.5086,465 shs$1.70 billion
11/01/2024$41.70$41.64
-0.14%		$42.55$41.4770,954 shs$1.72 billion
10/31/2024$42.49$41.70
-1.86%		$42.62$41.7093,647 shs$1.72 billion
10/30/2024$42.17$42.49
+0.76%		$43.39$42.03113,121 shs$1.75 billion
10/29/2024$42.67$42.17
-1.17%		$42.64$42.0879,174 shs$1.74 billion
10/28/2024$40.94$42.67
+4.23%		$42.96$41.47167,637 shs$1.76 billion
10/25/2024$41.57$40.94
-1.52%		$42.09$40.86154,405 shs$1.69 billion
10/24/2024$42.39$41.57
-1.93%		$41.87$40.99160,771 shs$1.71 billion
10/23/2024$42.29$42.39
+0.24%		$42.49$41.1798,519 shs$1.75 billion
10/22/2024$41.97$42.29
+0.76%		$42.32$41.7688,502 shs$1.74 billion
10/21/2024$43.66$41.97
-3.87%		$43.66$41.84141,704 shs$1.73 billion
10/18/2024$44.62$43.66
-2.15%		$44.53$43.60115,179 shs$1.80 billion
10/17/2024$44.41$44.62
+0.47%		$44.69$43.85137,069 shs$1.84 billion
10/16/2024$43.83$44.41
+1.32%		$44.90$44.26180,003 shs$1.83 billion
10/15/2024$43.52$43.83
+0.71%		$44.97$43.31209,252 shs$1.80 billion
10/14/2024$42.56$43.52
+2.26%		$43.70$42.31147,646 shs$1.79 billion
10/11/2024$41.35$42.56
+2.93%		$43.08$41.53157,055 shs$1.76 billion
10/10/2024$41.38$41.35
-0.07%		$41.46$40.82199,562 shs$1.70 billion
10/09/2024$41.07$41.38
+0.75%		$41.71$40.9287,821 shs$1.70 billion
10/08/2024$41.41$41.07
-0.82%		$41.63$41.07111,634 shs$1.70 billion
10/07/2024$41.73$41.41
-0.77%		$41.69$41.16124,355 shs$1.70 billion
10/04/2024$41.03$41.73
+1.71%		$42.10$41.27124,310 shs$1.72 billion
10/03/2024$40.62$41.03
+1.01%		$41.07$40.11162,832 shs$1.69 billion
10/02/2024$40.32$40.62
+0.74%		$41.25$40.38111,127 shs$1.67 billion
10/01/2024$41.59$40.32
-3.05%		$41.42$40.08135,630 shs$1.66 billion
09/30/2024$41.30$41.59
+0.70%		$41.97$40.82151,617 shs$1.71 billion
09/27/2024$41.41$41.30
-0.27%		$41.99$41.13123,925 shs$1.70 billion
09/26/2024$41.41$41.41$41.98$41.37118,116 shs$1.70 billion
09/25/2024$42.15$41.41
-1.76%		$42.17$41.31136,419 shs$1.71 billion
09/24/2024$43.24$42.15
-2.52%		$43.29$42.07140,034 shs$1.74 billion
09/23/2024$43.62$43.24
-0.87%		$44.00$43.02155,450 shs$1.78 billion
09/20/2024$44.54$43.62
-2.07%		$44.55$43.44655,360 shs$1.80 billion
09/19/2024$43.10$44.54
+3.34%		$44.60$43.11231,927 shs$1.83 billion
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/18/2024$42.85$43.10
+0.58%		$44.79$42.24210,432 shs$1.77 billion
09/17/2024$42.71$42.85
+0.33%		$44.14$42.54252,647 shs$1.76 billion
09/16/2024$42.43$42.71
+0.66%		$42.97$41.91134,716 shs$1.76 billion
09/13/2024$41.25$42.43
+2.86%		$42.50$41.66146,967 shs$1.75 billion
09/12/2024$41.21$41.25
+0.10%		$41.73$40.91126,249 shs$1.70 billion
09/11/2024$41.36$41.21
-0.36%		$41.40$39.88164,006 shs$1.70 billion
09/10/2024$41.26$41.36
+0.24%		$41.53$40.55170,600 shs$1.71 billion
09/09/2024$40.92$41.26
+0.83%		$41.54$40.63196,769 shs$1.70 billion
09/06/2024$41.47$40.92
-1.33%		$41.99$40.65144,729 shs$1.68 billion
09/05/2024$41.56$41.47
-0.22%		$41.93$41.13116,056 shs$1.71 billion
09/04/2024$42.25$41.56
-1.63%		$42.37$41.33157,421 shs$1.71 billion
09/03/2024$42.48$42.25
-0.54%		$42.66$41.93148,494 shs$1.74 billion
09/02/2024$42.48$42.48$42.55$41.83126,300 shs$1.75 billion
08/30/2024$42.00$42.48
+1.14%		$42.55$41.83126,193 shs$1.75 billion
08/29/2024$41.92$42.00
+0.19%		$42.44$41.66124,996 shs$1.73 billion
08/28/2024$41.52$41.92
+0.96%		$42.38$41.27193,061 shs$1.73 billion
08/27/2024$42.27$41.52
-1.77%		$42.07$41.47103,319 shs$1.71 billion
08/26/2024$42.95$42.27
-1.58%		$43.42$42.24129,624 shs$1.74 billion
08/23/2024$41.03$42.95
+4.68%		$44.00$41.43188,314 shs$1.77 billion
08/22/2024$40.95$41.03
+0.20%		$41.50$40.4364,361 shs$1.69 billion
08/21/2024$40.98$40.95
-0.07%		$41.35$40.4879,688 shs$1.69 billion
08/20/2024$41.81$40.98
-1.99%		$41.51$40.81143,259 shs$1.69 billion
08/19/2024$41.00$41.81
+1.98%		$42.23$40.96409,614 shs$1.72 billion
08/16/2024$39.95$41.00
+2.63%		$41.05$39.93152,392 shs$1.69 billion
08/15/2024$39.12$39.95
+2.12%		$40.62$39.79122,135 shs$1.64 billion
08/14/2024$39.58$39.12
-1.16%		$39.74$38.66102,170 shs$1.61 billion
08/13/2024$38.91$39.58
+1.72%		$39.65$38.65153,470 shs$1.63 billion

Related Companies

This page (NASDAQ:FBNC) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Trump’s Back, but DC’s Coming for Your Money!
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
This small cap’s electric marine powertrain broke the world speed record
The future of marine propulsion has arrived-powered by a $2 billion powerhouse. In collaboration with McLar...
The Tomorrow Investor | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored