• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,429.37
  • 0.55 %
  • $208.52
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
First Bancorp (FBNC) Charts

First Bancorp (FBNC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$45.52

-$0.23

(-0.5%)

Day's range
$45.45
Day's range
$46.13
  • 5 DAY PERFORMANCE

    -2.38%
  • 1 MONTH PERFORMANCE

    +4.26%
  • 3 MONTH PERFORMANCE

    +11.02%
  • 6 MONTH PERFORMANCE

    +39.63%
  • YEAR-TO-DATE PERFORMANCE

    +22.99%
  • 1 YEAR PERFORMANCE

    +41.63%

First Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $45.75 $45.49   (-0.57%) $46.13 $45.45 127,950 $1.88 B
11/15/2024 $46.77 $45.75   (-2.18%) $46.85 $45.43 164,341 $1.89 B
11/14/2024 $46.84 $46.57   (-0.58%) $47.10 $46.05 116,236 $1.93 B
11/13/2024 $47.39 $46.63   (-1.6%) $48.12 $46.53 213,929 $1.93 B
11/12/2024 $46.92 $46.81   (-0.23%) $47.62 $46.59 200,500 $1.94 B
11/11/2024 $46.30 $46.90   (1.3%) $47.69 $46.16 375,100 $1.94 B
11/08/2024 $45.39 $45.37   (-0.04%) $45.80 $44.72 217,735 $1.88 B
11/07/2024 $46.54 $44.96   (-3.39%) $46.66 $44.66 284,600 $1.86 B
11/06/2024 $45.00 $47.16   (4.8%) $48.21 $44.30 745,800 $1.95 B
11/05/2024 $41.20 $42.17   (2.35%) $42.20 $41.02 85,500 $1.74 B
11/04/2024 $41.31 $41.15   (-0.39%) $41.50 $40.50 86,500 $1.70 B
11/01/2024 $42.13 $41.64   (-1.16%) $42.55 $41.47 71,000 $1.72 B
10/31/2024 $42.40 $41.70   (-1.65%) $42.62 $41.70 93,647 $1.72 B
10/30/2024 $42.03 $42.49   (1.09%) $43.39 $42.03 113,121 $1.76 B
10/29/2024 $42.33 $42.17   (-0.38%) $42.64 $42.08 79,300 $1.74 B
10/28/2024 $41.47 $42.67   (2.89%) $42.96 $41.45 167,637 $1.77 B
10/25/2024 $41.99 $40.94   (-2.5%) $42.09 $40.86 154,405 $1.69 B
10/24/2024 $41.50 $41.57   (0.17%) $41.88 $40.99 160,800 $1.72 B
10/23/2024 $41.90 $42.39   (1.17%) $42.49 $41.17 98,519 $1.75 B
10/22/2024 $41.94 $42.29   (0.83%) $42.33 $41.76 88,502 $1.75 B
10/21/2024 $43.66 $41.97   (-3.87%) $43.66 $41.84 141,704 $1.74 B
10/18/2024 $44.53 $43.66   (-1.95%) $44.53 $43.60 115,200 $1.78 B
10/17/2024 $44.20 $44.62   (0.95%) $44.69 $43.85 137,100 $1.82 B
10/16/2024 $44.38 $44.41   (0.07%) $44.90 $44.26 180,003 $1.81 B
10/15/2024 $43.65 $43.83   (0.41%) $44.99 $43.31 209,300 $1.79 B
10/14/2024 $42.55 $43.52   (2.28%) $43.70 $42.31 147,646 $1.78 B
10/11/2024 $41.53 $42.56   (2.48%) $43.08 $41.53 157,100 $1.74 B
10/10/2024 $41.28 $41.35   (0.17%) $41.46 $40.82 199,600 $1.69 B
10/09/2024 $40.93 $41.38   (1.1%) $41.74 $40.92 87,821 $1.69 B
10/08/2024 $41.55 $41.07   (-1.16%) $41.63 $41.07 111,634 $1.68 B
10/07/2024 $41.61 $41.41   (-0.48%) $41.69 $41.15 124,400 $1.69 B
10/04/2024 $41.58 $41.73   (0.36%) $42.10 $41.27 124,310 $1.70 B
10/03/2024 $40.53 $41.03   (1.23%) $41.07 $40.11 202,726 $1.68 B
10/02/2024 $40.38 $40.62   (0.59%) $41.25 $40.38 111,127 $1.66 B
10/01/2024 $41.42 $40.32   (-2.66%) $41.42 $40.00 135,630 $1.65 B
09/30/2024 $41.11 $41.59   (1.17%) $41.97 $40.82 151,617 $1.70 B
09/27/2024 $41.80 $41.30   (-1.2%) $41.99 $41.12 123,925 $1.69 B
09/26/2024 $41.95 $41.41   (-1.29%) $41.98 $41.37 118,116 $1.69 B
09/25/2024 $42.17 $41.41   (-1.8%) $42.17 $41.31 136,419 $1.69 B
09/24/2024 $43.15 $42.15   (-2.32%) $43.29 $42.07 140,034 $1.72 B
09/23/2024 $43.86 $43.24   (-1.41%) $44.00 $43.02 155,500 $1.77 B
09/20/2024 $44.24 $43.62   (-1.4%) $44.55 $43.44 655,400 $1.78 B
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
×
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 Stocks.News!

Create Your Account

Email Verification

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