First Bancorp (FBNC) Stock Chart & Stock Price History → The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad) Free FBNC Stock Alerts $31.55 +0.05 (+0.16%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends First Bancorp Stock Price Performance5 Day Performance+0.19%1 Month Performance-0.47%3 Month Performance-7.15%6 Month Performance-3.99%Year-To-Date Performance-14.75%1 Year Performance-4.88% 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 Email Address Ad Crypto 101 MediaThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… FBNC Stock Chart for Sunday, June, 2, 2024 FBNC Chart by TradingView First Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$31.50$31.55+0.16%$31.86$31.16136,107 shs$1.30 billion05/30/2024$31.02$31.50+1.55%$31.69$31.22233,485 shs$1.30 billion05/29/2024$31.49$31.02-1.49%$31.12$30.59158,338 shs$1.28 billion05/28/2024$31.75$31.49-0.82%$31.95$31.41108,832 shs$1.30 billion05/27/2024$31.75$31.75$31.76$31.21127,000 shs$1.31 billion05/24/2024$31.41$31.75+1.08%$31.76$31.21127,003 shs$1.31 billion Get the Latest News and Ratings for FBNC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$32.15$31.41-2.30%$32.17$31.24113,961 shs$1.32 billion05/22/2024$32.44$32.15-0.89%$32.50$32.04113,547 shs$1.32 billion05/21/2024$32.22$32.44+0.68%$32.49$32.00151,610 shs$1.34 billion05/20/2024$32.60$32.22-1.17%$32.88$32.2093,045 shs$1.33 billion05/17/2024$32.25$32.60+1.09%$32.94$32.40117,917 shs$1.34 billion05/16/2024$31.81$32.25+1.38%$32.46$31.67128,778 shs$1.33 billion05/15/2024$31.71$31.81+0.32%$32.24$31.50145,270 shs$1.31 billion05/14/2024$31.74$31.71-0.09%$32.20$31.38111,731 shs$1.31 billion05/13/2024$31.80$31.74-0.19%$32.00$31.61110,841 shs$1.31 billion05/10/2024$31.90$31.80-0.31%$32.03$31.55145,586 shs$1.31 billion05/09/2024$31.83$31.90+0.22%$32.16$31.79283,512 shs$1.31 billion05/08/2024$31.73$31.83+0.32%$31.85$31.41108,619 shs$1.31 billion05/07/2024$31.46$31.73+0.86%$31.95$31.59120,828 shs$1.31 billion05/06/2024$31.85$31.46-1.22%$32.06$31.41114,616 shs$1.29 billion05/03/2024$31.70$31.85+0.47%$32.22$31.44183,115 shs$1.31 billion05/02/2024$31.25$31.70+1.44%$31.76$31.09130,827 shs$1.30 billion05/01/2024$30.41$31.25+2.76%$31.72$30.38201,960 shs$1.29 billion04/30/2024$31.03$30.41-2.00%$31.00$30.23142,849 shs$1.25 billion04/29/2024$31.52$31.03-1.55%$31.74$30.98122,324 shs$1.28 billion04/26/2024$31.55$31.52-0.10%$31.97$31.43179,263 shs$1.30 billion04/25/2024$34.50$31.55-8.55%$33.81$31.45256,236 shs$1.30 billion04/24/2024$34.11$34.50+1.14%$34.60$33.61147,427 shs$1.42 billion04/23/2024$33.22$34.11+2.68%$34.45$33.20140,221 shs$1.40 billion04/22/2024$32.31$33.22+2.82%$33.49$32.41107,876 shs$1.37 billion04/19/2024$31.26$32.31+3.36%$32.36$31.07155,237 shs$1.33 billion04/18/2024$30.98$31.26+0.90%$31.55$30.83168,090 shs$1.29 billion04/17/2024$31.24$30.98-0.83%$31.68$30.87157,564 shs$1.27 billion04/16/2024$31.80$31.24-1.76%$31.48$31.10124,649 shs$1.28 billion04/15/2024$32.00$31.80-0.62%$32.50$31.39117,842 shs$1.31 billion04/12/2024$32.68$32.00-2.08%$32.67$31.85181,163 shs$1.32 billion04/11/2024$32.74$32.68-0.18%$32.80$32.21130,804 shs$1.34 billion04/10/2024$34.51$32.74-5.13%$33.76$32.17198,338 shs$1.35 billion04/09/2024$34.40$34.51+0.32%$35.04$34.3878,314 shs$1.42 billion04/08/2024$34.04$34.40+1.06%$34.59$34.2595,882 shs$1.41 billionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$34.20$34.04-0.47%$34.50$33.9382,981 shs$1.40 billion04/04/2024$33.96$34.20+0.71%$34.85$34.17107,328 shs$1.41 billion04/03/2024$34.28$33.96-0.93%$34.36$33.9493,949 shs$1.40 billion04/02/2024$35.36$34.28-3.05%$35.08$34.08149,791 shs$1.41 billion04/01/2024$36.12$35.36-2.10%$36.35$34.30101,686 shs$1.45 billion03/29/2024$36.12$36.12$36.51$35.18163,175 shs$1.49 billion03/28/2024$35.94$36.12+0.50%$36.51$35.18163,175 shs$1.49 billion03/27/2024$34.76$35.94+3.39%$35.94$34.52157,486 shs$1.48 billion03/26/2024$35.19$34.76-1.22%$35.35$34.7081,198 shs$1.43 billion03/25/2024$35.03$35.19+0.46%$35.81$35.0377,678 shs$1.45 billion03/22/2024$35.37$35.03-0.96%$35.44$34.69164,370 shs$1.44 billion03/21/2024$34.77$35.37+1.73%$35.60$35.04140,324 shs$1.45 billion03/20/2024$33.28$34.77+4.48%$35.15$32.91127,946 shs$1.43 billion03/19/2024$33.45$33.28-0.51%$34.01$33.2691,522 shs$1.37 billion03/18/2024$34.06$33.45-1.79%$34.25$33.36116,837 shs$1.38 billion03/15/2024$33.37$34.06+2.07%$34.20$33.28344,379 shs$1.40 billion03/14/2024$34.15$33.37-2.28%$34.00$33.1299,719 shs$1.37 billion03/13/2024$34.21$34.15-0.18%$34.77$33.9769,975 shs$1.40 billion03/12/2024$35.05$34.21-2.40%$34.88$34.1984,753 shs$1.41 billion03/11/2024$35.26$35.05-0.60%$35.24$34.9770,465 shs$1.44 billion03/08/2024$35.18$35.26+0.23%$35.89$35.2276,915 shs$1.45 billion03/07/2024$34.92$35.18+0.74%$35.76$35.0692,536 shs$1.45 billion03/06/2024$34.90$34.92+0.06%$35.63$34.0593,473 shs$1.44 billion03/05/2024$33.73$34.90+3.47%$35.20$33.47103,942 shs$1.44 billion03/04/2024$33.98$33.73-0.74%$34.89$33.6890,922 shs$1.39 billion03/01/2024$34.12$33.98-0.41%$34.07$33.18122,995 shs$1.40 billion Related Companies: TriCo Bancshares Stock Price Chart 1st Source Stock Price Chart Stock Yards Bancorp Stock Price Chart S&T Bancorp Stock Price Chart German American Bancorp Stock Price Chart Southside Bancshares Stock Price Chart F.N.B. Stock Price Chart Home Bancshares, Inc. (Conway, AR) Stock Price Chart United Bankshares Stock Price Chart First Financial Bankshares Stock Price Chart Receive FBNC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FBNC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTrade Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.