• SPX
  • $5,713.64
  • -49.58 %
  • -$5,618.26
  • DJI
  • $42,025.19
  • 1.26 %
  • $522.09
  • N225
  • $37,848.47
  • 1.87 %
  • $693.21
  • FTSE
  • $8,328.72
  • 0.91 %
  • $75.04
  • IXIC
  • $18,013.98
  • 2.51 %
  • $440.68
First Bancorp (FBNC) Charts

First Bancorp (FBNC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$44.60

$1.5

(3.48%)

Day's range
$43.11
Day's range
$44.6
  • 5 DAY PERFORMANCE

    +5.11%
  • 1 MONTH PERFORMANCE

    +8.83%
  • 3 MONTH PERFORMANCE

    +46.33%
  • 6 MONTH PERFORMANCE

    +28.27%
  • YEAR-TO-DATE PERFORMANCE

    +20.51%
  • 1 YEAR PERFORMANCE

    +62.71%

First Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/19/2024 $43.76 $44.54   (1.78%) $44.60 $43.11 231,927 $1.82 B
09/18/2024 $43.03 $43.10   (0.16%) $44.79 $42.24 210,432 $1.76 B
09/17/2024 $43.00 $42.85   (-0.35%) $44.14 $42.54 252,647 $1.75 B
09/16/2024 $42.50 $42.71   (0.49%) $42.97 $41.91 134,716 $1.74 B
09/13/2024 $41.86 $42.43   (1.36%) $42.50 $41.66 147,000 $1.73 B
09/12/2024 $41.56 $41.25   (-0.75%) $41.73 $40.91 126,249 $1.68 B
09/11/2024 $40.92 $41.21   (0.71%) $41.40 $39.88 164,006 $1.68 B
09/10/2024 $41.25 $41.36   (0.27%) $41.53 $40.55 170,600 $1.69 B
09/09/2024 $40.98 $41.26   (0.68%) $41.54 $40.63 196,800 $1.69 B
09/06/2024 $41.55 $40.92   (-1.52%) $41.99 $40.59 144,729 $1.67 B
09/05/2024 $41.85 $41.47   (-0.91%) $41.93 $41.13 116,103 $1.69 B
09/04/2024 $41.99 $41.56   (-1.02%) $42.37 $41.33 157,421 $1.70 B
09/03/2024 $41.93 $42.25   (0.76%) $42.66 $41.93 148,500 $1.73 B
08/30/2024 $42.10 $42.48   (0.9%) $42.55 $41.83 126,315 $1.74 B
08/29/2024 $42.40 $42.00   (-0.94%) $42.44 $41.66 125,000 $1.72 B
08/28/2024 $41.57 $41.92   (0.84%) $42.38 $41.27 193,100 $1.71 B
08/27/2024 $42.07 $41.52   (-1.31%) $42.07 $41.39 103,319 $1.70 B
08/26/2024 $43.28 $42.27   (-2.33%) $43.42 $42.24 129,625 $1.73 B
08/23/2024 $41.43 $42.95   (3.67%) $44.00 $41.43 188,325 $1.75 B
08/22/2024 $40.78 $41.03   (0.61%) $41.50 $40.43 64,400 $1.68 B
08/21/2024 $41.35 $40.95   (-0.97%) $41.35 $40.48 79,700 $1.67 B
08/20/2024 $41.51 $40.98   (-1.28%) $41.51 $40.76 143,300 $1.67 B
08/19/2024 $41.06 $41.81   (1.83%) $42.23 $40.96 409,614 $1.71 B
08/16/2024 $39.93 $41.00   (2.68%) $41.08 $39.93 152,400 $1.67 B
08/15/2024 $40.16 $39.95   (-0.52%) $40.62 $39.79 122,135 $1.63 B
08/14/2024 $39.74 $39.12   (-1.56%) $39.74 $38.63 102,200 $1.60 B
08/13/2024 $39.52 $39.58   (0.15%) $39.65 $38.65 153,500 $1.62 B
08/12/2024 $39.56 $38.91   (-1.64%) $40.25 $38.64 148,200 $1.59 B
08/09/2024 $39.80 $39.08   (-1.81%) $39.80 $38.58 137,123 $1.60 B
08/08/2024 $39.00 $39.93   (2.38%) $39.96 $39.00 243,300 $1.63 B
08/07/2024 $38.82 $38.20   (-1.6%) $39.20 $37.80 118,438 $1.56 B
08/06/2024 $38.39 $38.29   (-0.26%) $38.85 $38.04 113,418 $1.56 B
08/05/2024 $37.13 $38.55   (3.82%) $38.97 $36.47 260,999 $1.57 B
08/02/2024 $38.28 $39.18   (2.35%) $39.56 $37.58 198,112 $1.60 B
08/01/2024 $41.79 $40.05   (-4.16%) $41.79 $39.48 236,406 $1.64 B
07/31/2024 $42.01 $41.80   (-0.5%) $43.12 $41.42 246,600 $1.71 B
07/30/2024 $41.87 $41.84   (-0.07%) $42.36 $41.55 178,220 $1.71 B
07/29/2024 $43.10 $41.84   (-2.92%) $43.47 $41.66 247,600 $1.71 B
07/26/2024 $44.32 $43.19   (-2.55%) $44.86 $42.20 422,146 $1.76 B
07/25/2024 $42.00 $44.15   (5.12%) $45.41 $41.56 869,902 $1.80 B
07/24/2024 $39.31 $39.34   (0.08%) $40.50 $39.30 178,100 $1.61 B
07/23/2024 $38.60 $39.67   (2.77%) $40.29 $38.60 254,422 $1.62 B
07/22/2024 $37.86 $38.82   (2.54%) $39.04 $37.56 142,660 $1.59 B
07/19/2024 $38.25 $38.15   (-0.26%) $39.32 $35.85 164,838 $1.56 B
07/18/2024 $38.44 $38.21   (-0.6%) $39.37 $37.85 306,198 $1.56 B
07/17/2024 $37.40 $38.84   (3.85%) $38.99 $37.40 385,590 $1.59 B
07/16/2024 $36.53 $37.90   (3.75%) $38.07 $36.53 273,541 $1.55 B
07/15/2024 $35.74 $36.01   (0.76%) $36.87 $35.74 333,602 $1.47 B
07/12/2024 $35.61 $35.11   (-1.4%) $35.94 $34.82 236,743 $1.43 B
07/11/2024 $34.13 $35.05   (2.7%) $35.20 $33.80 188,505 $1.43 B
07/10/2024 $32.08 $33.19   (3.46%) $33.22 $32.08 136,835 $1.36 B
07/09/2024 $31.58 $31.97   (1.23%) $32.18 $31.55 229,956 $1.31 B
07/08/2024 $32.06 $31.86   (-0.62%) $32.59 $31.78 198,508 $1.30 B
07/05/2024 $32.03 $31.88   (-0.47%) $32.65 $31.76 108,694 $1.30 B
07/03/2024 $32.64 $32.14   (-1.53%) $32.64 $32.04 109,032 $1.31 B
07/02/2024 $31.65 $32.58   (2.94%) $32.74 $31.18 165,870 $1.33 B
07/01/2024 $31.68 $31.65   (-0.09%) $32.24 $30.76 138,967 $1.29 B
06/28/2024 $31.37 $31.92   (1.75%) $32.12 $31.22 391,370 $1.30 B
06/27/2024 $30.75 $31.18   (1.4%) $31.27 $30.38 127,826 $1.27 B
06/26/2024 $29.71 $30.70   (3.33%) $30.94 $29.53 163,823 $1.25 B
06/25/2024 $30.28 $30.00   (-0.92%) $30.50 $29.97 115,717 $1.23 B
06/24/2024 $30.46 $30.47   (0.03%) $30.79 $30.20 327,369 $1.24 B
06/21/2024 $30.50 $30.22   (-0.92%) $30.50 $30.06 426,894 $1.23 B
06/20/2024 $30.38 $30.48   (0.33%) $30.67 $29.99 129,205 $1.24 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.