Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free fbnc Stock Alerts

First Bancorp (FBNC) Stock Chart & Stock Price History

$40.92
-0.55 (-1.33%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

First Bancorp Stock Price Performance

5 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

Ad Porter & Company
War 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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/12/2024$39.08$38.91
-0.44%		$40.25$38.64148,151 shs$1.60 billion
08/09/2024$39.93$39.08
-2.13%		$39.80$38.58137,123 shs$1.61 billion
08/08/2024$38.20$39.93
+4.53%		$39.96$39.00243,279 shs$1.64 billion
08/07/2024$38.29$38.20
-0.24%		$39.14$37.91118,438 shs$1.57 billion
08/06/2024$38.55$38.29
-0.67%		$38.86$38.04113,418 shs$1.58 billion
08/05/2024$39.18$38.55
-1.61%		$38.97$36.47260,803 shs$1.59 billion
08/02/2024$40.05$39.18
-2.17%		$39.56$37.58198,112 shs$1.61 billion
08/01/2024$41.80$40.05
-4.19%		$41.79$39.56236,406 shs$1.65 billion
07/31/2024$41.84$41.80
-0.10%		$43.12$41.42246,593 shs$1.72 billion
07/30/2024$41.84$41.84$42.34$41.55178,220 shs$1.72 billion
07/29/2024$43.19$41.84
-3.13%		$43.44$41.66247,551 shs$1.72 billion
07/26/2024$44.15$43.19
-2.17%		$44.86$42.20422,146 shs$1.78 billion
07/25/2024$39.34$44.15
+12.23%		$45.41$41.56869,202 shs$1.82 billion
07/24/2024$39.67$39.34
-0.83%		$40.50$39.30178,098 shs$1.62 billion
07/23/2024$38.82$39.67
+2.19%		$40.29$38.60254,422 shs$1.63 billion
07/22/2024$38.15$38.82
+1.76%		$39.04$37.56142,660 shs$1.60 billion
07/19/2024$38.21$38.15
-0.16%		$39.32$35.85164,838 shs$1.57 billion
07/18/2024$38.84$38.21
-1.62%		$39.37$37.85306,198 shs$1.57 billion
07/17/2024$37.90$38.84
+2.48%		$38.99$37.40385,590 shs$1.60 billion
07/16/2024$36.01$37.90
+5.25%		$38.07$36.53273,541 shs$1.56 billion
07/15/2024$35.11$36.01
+2.56%		$36.87$35.74333,602 shs$1.48 billion
War 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 billion
07/11/2024$33.19$35.05
+5.60%		$35.20$33.80188,505 shs$1.44 billion
07/10/2024$31.97$33.19
+3.82%		$33.22$32.08136,835 shs$1.37 billion
07/09/2024$31.86$31.97
+0.35%		$32.18$31.55229,956 shs$1.32 billion
07/08/2024$31.88$31.86
-0.06%		$32.59$31.78198,508 shs$1.31 billion
07/05/2024$32.14$31.88
-0.81%		$32.65$31.76108,694 shs$1.31 billion
07/04/2024$32.14$32.14$32.64$32.04109,032 shs$1.32 billion
07/03/2024$32.58$32.14
-1.35%		$32.64$32.04109,032 shs$1.32 billion
07/02/2024$31.65$32.58
+2.94%		$32.74$31.18165,870 shs$1.34 billion
07/01/2024$31.92$31.65
-0.85%		$32.24$30.76138,965 shs$1.30 billion
06/28/2024$31.18$31.92
+2.37%		$32.12$31.22391,370 shs$1.31 billion
06/27/2024$30.70$31.18
+1.56%		$31.27$30.38127,826 shs$1.28 billion
06/26/2024$30.00$30.70
+2.33%		$30.90$29.71163,823 shs$1.26 billion
06/25/2024$30.47$30.00
-1.54%		$30.50$29.97115,717 shs$1.24 billion
06/24/2024$30.22$30.47
+0.83%		$30.78$30.20327,369 shs$1.25 billion
06/21/2024$30.48$30.22
-0.85%		$30.50$30.06426,894 shs$1.24 billion
06/20/2024$30.38$30.48
+0.33%		$30.67$29.99129,205 shs$1.25 billion
06/19/2024$30.38$30.38$30.82$30.37100,536 shs$1.25 billion
06/18/2024$30.62$30.38
-0.78%		$30.82$30.37100,536 shs$1.25 billion
06/17/2024$30.02$30.62
+2.00%		$30.64$29.7078,164 shs$1.26 billion
06/14/2024$30.55$30.02
-1.73%		$30.07$29.7592,932 shs$1.24 billion
06/13/2024$30.83$30.55
-0.91%		$30.89$30.2997,033 shs$1.26 billion
06/12/2024$29.79$30.83
+3.49%		$31.37$30.39152,475 shs$1.27 billion
06/11/2024$30.10$29.79
-1.03%		$30.03$29.63161,387 shs$1.23 billion
06/10/2024$31.19$30.10
-3.49%		$30.79$29.89159,188 shs$1.24 billion
06/07/2024$31.34$31.19
-0.48%		$31.47$30.8196,590 shs$1.28 billion
06/06/2024$30.90$31.34
+1.42%		$31.38$30.73115,779 shs$1.29 billion

Related Companies:
This page (NASDAQ:FBNC) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-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 | Sponsored
Tim 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 | Sponsored
Biden’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 | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored