First Bancorp (FBNC) Stock Chart & Stock Price History $40.92 -0.55 (-1.33%) (As of 09/6/2024 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-3.67%1 Month Performance+7.12%3 Month Performance+31.20%6 Month Performance+16.32%Year-To-Date Performance+10.56%1 Year Performance+47.46% 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 Porter & CompanyWar on Elon Escalates… A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. FBNC Stock Chart for Saturday, September, 7, 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 Capitalization09/06/2024$41.47$40.92-1.33%$41.99$40.65144,729 shs$1.68 billion09/05/2024$41.56$41.47-0.22%$41.93$41.13116,056 shs$1.71 billion09/04/2024$42.25$41.56-1.63%$42.37$41.33157,421 shs$1.71 billion09/03/2024$42.48$42.25-0.54%$42.66$41.93148,494 shs$1.74 billion09/02/2024$42.48$42.48$42.55$41.83126,300 shs$1.75 billion08/30/2024$42.00$42.48+1.14%$42.55$41.83126,193 shs$1.75 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. 08/29/2024$41.92$42.00+0.19%$42.44$41.66124,996 shs$1.73 billion08/28/2024$41.52$41.92+0.96%$42.38$41.27193,061 shs$1.73 billion08/27/2024$42.27$41.52-1.77%$42.07$41.47103,319 shs$1.71 billion08/26/2024$42.95$42.27-1.58%$43.42$42.24129,624 shs$1.74 billion08/23/2024$41.03$42.95+4.68%$44.00$41.43188,314 shs$1.77 billion08/22/2024$40.95$41.03+0.20%$41.50$40.4364,361 shs$1.69 billion08/21/2024$40.98$40.95-0.07%$41.35$40.4879,688 shs$1.69 billion08/20/2024$41.81$40.98-1.99%$41.51$40.81143,259 shs$1.69 billion08/19/2024$41.00$41.81+1.98%$42.23$40.96409,614 shs$1.72 billion08/16/2024$39.95$41.00+2.63%$41.05$39.93152,392 shs$1.69 billion08/15/2024$39.12$39.95+2.12%$40.62$39.79122,135 shs$1.64 billion08/14/2024$39.58$39.12-1.16%$39.74$38.66102,170 shs$1.61 billion08/13/2024$38.91$39.58+1.72%$39.65$38.65153,470 shs$1.63 billion08/12/2024$39.08$38.91-0.44%$40.25$38.64148,151 shs$1.60 billion08/09/2024$39.93$39.08-2.13%$39.80$38.58137,123 shs$1.61 billion08/08/2024$38.20$39.93+4.53%$39.96$39.00243,279 shs$1.64 billion08/07/2024$38.29$38.20-0.24%$39.14$37.91118,438 shs$1.57 billion08/06/2024$38.55$38.29-0.67%$38.86$38.04113,418 shs$1.58 billion08/05/2024$39.18$38.55-1.61%$38.97$36.47260,803 shs$1.59 billion08/02/2024$40.05$39.18-2.17%$39.56$37.58198,112 shs$1.61 billion08/01/2024$41.80$40.05-4.19%$41.79$39.56236,406 shs$1.65 billion07/31/2024$41.84$41.80-0.10%$43.12$41.42246,593 shs$1.72 billion07/30/2024$41.84$41.84$42.34$41.55178,220 shs$1.72 billion07/29/2024$43.19$41.84-3.13%$43.44$41.66247,551 shs$1.72 billion07/26/2024$44.15$43.19-2.17%$44.86$42.20422,146 shs$1.78 billion07/25/2024$39.34$44.15+12.23%$45.41$41.56869,202 shs$1.82 billion07/24/2024$39.67$39.34-0.83%$40.50$39.30178,098 shs$1.62 billion07/23/2024$38.82$39.67+2.19%$40.29$38.60254,422 shs$1.63 billion07/22/2024$38.15$38.82+1.76%$39.04$37.56142,660 shs$1.60 billion07/19/2024$38.21$38.15-0.16%$39.32$35.85164,838 shs$1.57 billion07/18/2024$38.84$38.21-1.62%$39.37$37.85306,198 shs$1.57 billion07/17/2024$37.90$38.84+2.48%$38.99$37.40385,590 shs$1.60 billion07/16/2024$36.01$37.90+5.25%$38.07$36.53273,541 shs$1.56 billion07/15/2024$35.11$36.01+2.56%$36.87$35.74333,602 shs$1.48 billionWar on Elon Escalates… (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.07/12/2024$35.05$35.11+0.17%$35.94$34.82236,743 shs$1.45 billion07/11/2024$33.19$35.05+5.60%$35.20$33.80188,505 shs$1.44 billion07/10/2024$31.97$33.19+3.82%$33.22$32.08136,835 shs$1.37 billion07/09/2024$31.86$31.97+0.35%$32.18$31.55229,956 shs$1.32 billion07/08/2024$31.88$31.86-0.06%$32.59$31.78198,508 shs$1.31 billion07/05/2024$32.14$31.88-0.81%$32.65$31.76108,694 shs$1.31 billion07/04/2024$32.14$32.14$32.64$32.04109,032 shs$1.32 billion07/03/2024$32.58$32.14-1.35%$32.64$32.04109,032 shs$1.32 billion07/02/2024$31.65$32.58+2.94%$32.74$31.18165,870 shs$1.34 billion07/01/2024$31.92$31.65-0.85%$32.24$30.76138,965 shs$1.30 billion06/28/2024$31.18$31.92+2.37%$32.12$31.22391,370 shs$1.31 billion06/27/2024$30.70$31.18+1.56%$31.27$30.38127,826 shs$1.28 billion06/26/2024$30.00$30.70+2.33%$30.90$29.71163,823 shs$1.26 billion06/25/2024$30.47$30.00-1.54%$30.50$29.97115,717 shs$1.24 billion06/24/2024$30.22$30.47+0.83%$30.78$30.20327,369 shs$1.25 billion06/21/2024$30.48$30.22-0.85%$30.50$30.06426,894 shs$1.24 billion06/20/2024$30.38$30.48+0.33%$30.67$29.99129,205 shs$1.25 billion06/19/2024$30.38$30.38$30.82$30.37100,536 shs$1.25 billion06/18/2024$30.62$30.38-0.78%$30.82$30.37100,536 shs$1.25 billion06/17/2024$30.02$30.62+2.00%$30.64$29.7078,164 shs$1.26 billion06/14/2024$30.55$30.02-1.73%$30.07$29.7592,932 shs$1.24 billion06/13/2024$30.83$30.55-0.91%$30.89$30.2997,033 shs$1.26 billion06/12/2024$29.79$30.83+3.49%$31.37$30.39152,475 shs$1.27 billion06/11/2024$30.10$29.79-1.03%$30.03$29.63161,387 shs$1.23 billion06/10/2024$31.19$30.10-3.49%$30.79$29.89159,188 shs$1.24 billion06/07/2024$31.34$31.19-0.48%$31.47$30.8196,590 shs$1.28 billion06/06/2024$30.90$31.34+1.42%$31.38$30.73115,779 shs$1.29 billion Related Companies: S&T Bancorp Stock Price Chart 1st Source Stock Price Chart TriCo Bancshares Stock Price Chart German American Bancorp Stock Price Chart Southside Bancshares Stock Price Chart Zions Bancorporation, National Association Stock Price Chart BOK Financial Stock Price Chart Synovus Financial Stock Price Chart Old National Bancorp Stock Price Chart Home Bancshares, Inc. (Conway, AR) 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 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...Golden Crest | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredThese 5 stocks could soar after November 4thHow to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...StockEarnings | Sponsored625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | Sponsored 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. Share First Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.