Dark

FBNC
First Bancorp/NC
stock NASDAQ

At Close

Jul 2, 2026 3:59:58 PM EDT

63.84USD-2.311%(-1.51)283,011

55.07Bid 73.00Ask 17.93Spread

Pre-market

0.00USD-100.000%(-65.35)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

63.80USD-0.063%(-0.04)43,055

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	65.6700	65.6700	63.2400	63.8400	-2.311%	283,011	0.000%
2026-07-01	63.7400	66.0600	63.5200	65.3500	+2.221%	427,649	-2.311%
2026-06-30	63.9700	64.4700	63.7900	63.9300	-0.187%	398,403	-0.141%
2026-06-29	63.2300	64.2050	62.7400	64.0500	+0.819%	342,971	-0.328%
2026-06-26	62.9200	63.6700	62.5100	63.5300	+1.437%	1,033,872	+0.488%
2026-06-25	62.7100	63.5000	62.1800	62.6300	-0.128%	321,415	+1.932%
2026-06-24	62.3800	63.0300	62.0350	62.7100	+1.096%	267,546	+1.802%
2026-06-23	60.9000	62.1000	60.7500	62.0300	+2.023%	195,588	+2.918%
2026-06-22	60.8600	61.7000	60.7500	60.8000	+0.066%	208,573	+5.000%
2026-06-18	61.3400	62.2200	60.0000	60.7600	+0.780%	776,579	+5.069%
2026-06-17	60.6100	61.3300	59.7100	60.2900	-1.002%	285,938	+5.888%
2026-06-16	61.0500	61.5300	60.5000	60.9000	+0.247%	210,156	+4.828%
2026-06-15	61.9900	62.4550	60.5175	60.7500	-1.667%	143,762	+5.086%
2026-06-12	61.7000	62.4300	61.3050	61.7800	+0.783%	198,830	+3.334%
2026-06-11	61.1900	61.7200	59.9000	61.3000	+0.822%	203,761	+4.144%
2026-06-10	60.0400	61.3800	59.7450	60.8000	+1.333%	212,775	+5.000%
2026-06-09	59.2400	60.7600	59.2150	60.0000	+1.902%	191,501	+6.400%
2026-06-08	59.1300	60.0700	58.8300	58.8800	-0.658%	154,431	+8.424%
2026-06-05	59.3500	59.9600	59.2100	59.2700	-0.269%	151,998	+7.710%
2026-06-04	57.9100	59.5150	57.9100	59.4300	+3.699%	169,047	+7.420%
2026-06-03	58.9900	59.1400	57.2000	57.3100	-3.502%	294,698	+11.394%
2026-06-02	57.7500	59.5450	57.7500	59.3900	+2.414%	198,515	+7.493%
2026-06-01	58.4200	58.4950	57.2050	57.9900	-1.428%	180,345	+10.088%
2026-05-29	58.3900	59.1550	58.2200	58.8300	+0.324%	225,098	+8.516%
2026-05-28	58.5000	59.0000	57.7300	58.6400	-0.187%	172,491	+8.868%
2026-05-27	59.6600	59.9400	58.5000	58.7500	-1.161%	119,570	+8.664%
2026-05-26	58.9700	59.7600	58.7200	59.4400	+1.347%	375,975	+7.402%
2026-05-22	58.6000	59.0750	57.9400	58.6500	-0.034%	125,302	+8.849%
2026-05-21	58.9900	59.1950	58.2300	58.6700	-0.962%	185,491	+8.812%
2026-05-20	58.2700	59.6700	57.7200	59.2400	+1.962%	174,467	+7.765%
2026-05-19	58.6700	58.6700	57.7201	58.1000	-0.972%	120,210	+9.880%
2026-05-18	57.7200	58.9300	57.7200	58.6700	+2.266%	195,610	+8.812%
2026-05-15	57.9200	58.5800	56.6600	57.3700	-1.256%	264,717	+11.278%
2026-05-14	58.1600	58.9200	57.9800	58.1000	+0.484%	162,672	+9.880%
2026-05-13	58.4400	58.9499	57.7400	57.8200	-1.616%	285,812	+10.412%
2026-05-12	58.5600	58.8650	57.7300	58.7700	+0.513%	236,358	+8.627%
2026-05-11	59.0000	59.0000	57.5100	58.4700	-0.663%	329,228	+9.184%
2026-05-08	59.3500	59.4250	58.7500	58.8600	-0.541%	137,233	+8.461%
2026-05-07	59.3400	59.8900	58.9900	59.1800	+0.152%	207,852	+7.874%
2026-05-06	58.4700	59.2750	57.9950	59.0900	+2.108%	197,242	+8.039%
2026-05-05	57.4100	58.1400	57.1100	57.8700	+0.924%	133,547	+10.316%
2026-05-04	57.4000	58.6150	55.8200	57.3400	-0.779%	147,462	+11.336%
2026-05-01	57.7400	58.4700	57.4400	57.7900	+0.087%	107,429	+10.469%
2026-04-30	56.8900	58.3400	55.5350	57.7400	+0.452%	274,841	+10.565%
2026-04-29	59.2300	59.9500	57.4100	57.4800	-3.670%	209,635	+11.065%
2026-04-28	59.9200	60.4800	59.4100	59.6700	-0.034%	169,887	+6.988%
2026-04-27	58.6200	60.0500	58.4000	59.6900	+2.332%	187,826	+6.953%
2026-04-24	59.3100	60.0100	57.4200	58.3300	-2.049%	284,455	+9.446%
2026-04-23	58.5400	60.2500	58.1301	59.5500	+3.046%	460,319	+7.204%
2026-04-22	59.4100	59.6000	57.7700	57.7900	-2.316%	224,199	+10.469%
2026-04-21	59.9300	60.6700	59.0500	59.1600	-1.531%	140,109	+7.911%
2026-04-20	59.1000	60.2300	59.1000	60.0800	+0.958%	132,467	+6.258%
2026-04-17	58.7300	60.7600	58.6900	59.5100	+2.727%	233,788	+7.276%
2026-04-16	58.1300	58.4400	57.5300	57.9300	-0.601%	145,719	+10.202%
2026-04-15	58.7300	58.9450	57.5800	58.2800	-0.800%	147,464	+9.540%
2026-04-14	58.9500	59.1700	58.0000	58.7500	-0.474%	161,379	+8.664%
2026-04-13	58.4200	59.2100	57.8000	59.0300	+0.682%	183,734	+8.148%
2026-04-10	59.1200	59.4400	58.3400	58.6300	-1.130%	117,944	+8.886%
2026-04-09	57.5900	59.4550	57.4700	59.3000	+2.400%	168,314	+7.656%
2026-04-08	57.0000	58.0000	57.0000	57.9100	+3.874%	351,116	+10.240%
2026-04-07	55.9900	56.3100	55.4900	55.7500	-0.942%	223,042	+14.511%
2026-04-06	55.6700	56.3000	55.0700	56.2800	+0.734%	113,497	+13.433%
2026-04-02	55.4500	56.0900	55.1400	55.8700	-0.940%	185,210	+14.265%
2026-04-01	56.5900	57.1900	56.3700	56.4000	+0.089%	176,620	+13.191%
2026-03-31	55.7400	57.1400	55.4000	56.3500	+1.167%	409,712	+13.292%
2026-03-30	55.6300	56.0100	55.0300	55.7000	+0.924%	248,226	+14.614%
2026-03-27	55.2800	55.5000	54.8200	55.1900	-0.755%	246,168	+15.673%
2026-03-26	55.3900	55.8800	54.7800	55.6100	-0.287%	169,955	+14.799%
2026-03-25	55.3600	55.8000	54.5700	55.7700	+1.474%	246,344	+14.470%
2026-03-24	53.6700	55.7900	53.4850	54.9600	+1.440%	219,550	+16.157%
2026-03-23	54.0300	55.3850	53.7400	54.1800	+2.789%	245,802	+17.829%
2026-03-20	53.0100	53.0300	52.1700	52.7100	-0.641%	600,387	+21.116%
2026-03-19	52.3900	53.4000	52.0300	53.0500	+0.493%	210,085	+20.339%
2026-03-18	53.1500	53.3500	52.6000	52.7900	-1.031%	236,249	+20.932%
2026-03-17	53.1100	53.8650	52.7000	53.3400	+0.433%	214,734	+19.685%
2026-03-16	53.5800	54.0000	53.0700	53.1100	-0.150%	150,871	+20.203%
2026-03-13	54.3000	54.6200	52.9900	53.1900	-0.950%	212,360	+20.023%
2026-03-12	53.4300	53.9100	52.7950	53.7000	-1.612%	272,685	+18.883%
2026-03-11	55.0900	55.3400	54.3150	54.5800	-1.658%	250,797	+16.966%
2026-03-10	55.0900	56.4800	54.4500	55.5000	+0.489%	270,201	+15.027%
2026-03-09	54.8000	55.5000	53.4500	55.2300	-1.252%	259,882	+15.589%
2026-03-06	55.7100	56.3950	54.6600	55.9300	-2.781%	218,030	+14.143%
2026-03-05	57.4200	58.3200	56.8200	57.5300	-1.015%	162,346	+10.968%
2026-03-04	58.4300	58.6900	57.7800	58.1200	+0.172%	152,768	+9.842%
2026-03-03	56.2700	58.1300	55.4800	58.0200	+0.052%	190,453	+10.031%
2026-03-02	55.9900	58.7350	55.5600	57.9900	+2.113%	163,517	+10.088%
2026-02-27	58.9600	58.9600	56.4200	56.7900	-5.633%	264,224	+12.414%
2026-02-26	60.4800	61.4925	59.3100	60.1800	-0.050%	163,837	+6.082%
2026-02-25	59.0100	60.4650	59.0100	60.2100	+2.207%	130,796	+6.029%
2026-02-24	58.7100	59.1700	58.2800	58.9100	-0.017%	161,426	+8.369%
2026-02-23	62.0300	62.6000	58.6200	58.9200	-5.319%	228,312	+8.350%
2026-02-20	61.1900	62.6350	60.6100	62.2300	+1.700%	238,604	+2.587%
2026-02-19	60.6700	61.3800	60.3800	61.1900	+0.262%	157,616	+4.331%
2026-02-18	60.9500	62.3250	60.7100	61.0300	-0.049%	249,902	+4.604%
2026-02-17	61.1700	62.3150	60.5200	61.0600	+0.213%	231,399	+4.553%
2026-02-13	60.0100	61.1400	59.3400	60.9300	+1.771%	158,358	+4.776%
2026-02-12	61.1100	61.8300	59.2500	59.8700	-1.123%	190,110	+6.631%
2026-02-11	61.2300	61.7000	59.8600	60.5500	-0.493%	156,447	+5.434%
2026-02-10	61.4400	62.1169	60.3300	60.8500	-1.473%	231,655	+4.914%
2026-02-09	61.7800	62.6400	61.5200	61.7600	-0.755%	174,794	+3.368%
2026-02-06	61.2800	62.4900	60.8850	62.2300	+2.117%	310,175	+2.587%
2026-02-05	60.2600	62.0000	59.8450	60.9400	+0.694%	349,298	+4.759%
2026-02-04	60.0000	61.8899	60.0000	60.5200	+1.646%	215,037	+5.486%
2026-02-03	58.7200	60.1000	58.7200	59.5400	+1.466%	216,871	+7.222%
2026-02-02	58.1500	59.4400	57.5900	58.6800	+1.295%	247,654	+8.793%
2026-01-30	57.6300	58.4750	57.2800	57.9300	-0.224%	345,993	+10.202%
2026-01-29	57.0900	58.1900	57.0200	58.0600	+2.218%	370,728	+9.955%
2026-01-28	57.1500	57.8000	56.7000	56.8000	+0.212%	262,211	+12.394%
2026-01-27	57.6600	58.4400	56.6000	56.6800	-1.477%	209,205	+12.632%
2026-01-26	57.9100	58.7300	56.5600	57.5300	-0.415%	303,623	+10.968%
2026-01-23	60.5600	60.8250	57.7250	57.7700	-5.217%	590,201	+10.507%
2026-01-22	60.5000	62.3100	60.0600	60.9500	+0.744%	620,301	+4.742%
2026-01-21	58.1300	60.7700	57.9600	60.5000	+4.762%	416,692	+5.521%
2026-01-20	57.1000	58.2700	56.3450	57.7500	-0.294%	262,838	+10.545%
2026-01-16	57.5700	58.7900	57.5500	57.9200	+0.678%	373,308	+10.221%
2026-01-15	55.4200	57.6700	55.4200	57.5300	+3.807%	333,635	+10.968%
2026-01-14	54.2400	55.4700	53.8400	55.4200	+2.100%	310,634	+15.193%
2026-01-13	53.4700	54.5400	53.4300	54.2800	+1.439%	250,374	+17.612%
2026-01-12	53.1800	53.6800	52.7300	53.5100	-0.280%	239,797	+19.305%
2026-01-09	53.7800	54.2150	53.3700	53.6600	-0.223%	230,823	+18.971%
2026-01-08	52.2400	54.1500	52.2400	53.7800	+2.360%	229,266	+18.706%
2026-01-07	53.1900	54.1590	52.0500	52.5400	+0.363%	173,664	+21.507%
2026-01-06	51.6800	52.6400	50.9600	52.3500	+0.751%	194,774	+21.948%
2026-01-05	50.7200	52.7250	50.7100	51.9600	+2.062%	181,841	+22.864%
2026-01-02	50.8300	51.2200	49.9750	50.9100	+0.236%	197,142	+25.398%
2025-12-31	51.2400	51.3100	50.6300	50.7900	-1.321%	254,276	+25.694%
2025-12-30	51.8500	51.9300	51.3400	51.4700	-0.905%	134,794	+24.033%
2025-12-29	52.0700	52.1850	51.5538	51.9400	-0.250%	108,407	+22.911%
2025-12-26	52.1200	52.9300	51.8840	52.0700	-0.096%	87,777	+22.604%
2025-12-24	52.0700	52.3750	51.9700	52.1200	-0.306%	96,882	+22.487%
2025-12-23	52.7900	53.1600	52.1700	52.2800	-1.041%	108,985	+22.112%
2025-12-22	52.3600	53.4700	52.3600	52.8300	+1.013%	168,843	+20.840%
2025-12-19	53.0500	53.4250	51.7600	52.3000	-1.729%	983,431	+22.065%
2025-12-18	53.6200	53.7900	52.1355	53.2200	+0.226%	144,410	+19.955%
2025-12-17	53.3800	54.3100	52.8550	53.1000	-0.840%	235,241	+20.226%
2025-12-16	53.6900	53.8500	53.2700	53.5500	+0.150%	212,407	+19.216%
2025-12-15	53.7100	54.0300	53.3225	53.4700	+0.206%	203,335	+19.394%
2025-12-12	53.3700	53.4600	52.6500	53.3600	-0.019%	200,172	+19.640%
2025-12-11	52.6200	53.6000	52.6200	53.3700	+1.175%	184,668	+19.618%
2025-12-10	51.1200	53.1800	51.0376	52.7500	+3.027%	269,311	+21.024%
2025-12-09	51.2400	51.9700	50.7900	51.2000	0.000%	153,516	+24.688%
2025-12-08	51.2700	51.7300	50.9900	51.2000	+0.432%	229,758	+24.688%
2025-12-05	51.3800	51.6150	50.8900	50.9800	-1.221%	114,428	+25.226%
2025-12-04	51.4000	52.0800	51.2050	51.6100	-0.193%	126,293	+23.697%
2025-12-03	50.8200	51.9200	50.8200	51.7100	+2.113%	154,132	+23.458%
2025-12-02	51.5600	51.5600	50.6050	50.6400	-1.229%	139,982	+26.066%
2025-12-01	50.5000	51.7000	50.5000	51.2700	+0.510%	120,505	+24.517%
2025-11-28	51.3200	51.3900	50.8900	51.0100	-0.739%	141,674	+25.152%
2025-11-26	51.2600	52.0100	51.0500	51.3900	-0.330%	392,027	+24.227%
2025-11-25	50.0800	52.0850	49.5500	51.5600	+3.638%	322,486	+23.817%
2025-11-24	50.2600	50.3000	49.7000	49.7500	-1.290%	163,224	+28.322%
2025-11-21	49.0400	51.0000	48.2000	50.4000	+2.836%	240,379	+26.667%
2025-11-20	49.8500	50.6900	48.9801	49.0100	-0.427%	121,789	+30.259%
2025-11-19	48.2800	49.4250	48.1550	49.2200	+1.589%	176,329	+29.703%
2025-11-18	48.1400	49.0800	48.0950	48.4500	+0.540%	181,844	+31.765%
2025-11-17	50.6700	50.7100	47.8300	48.1900	-5.417%	177,004	+32.476%
2025-11-14	49.8300	50.9650	49.2900	50.9500	+1.941%	242,026	+25.299%
2025-11-13	50.7700	50.8600	49.8450	49.9800	-1.556%	222,026	+27.731%
2025-11-12	50.7600	51.5800	50.6700	50.7700	-0.255%	154,602	+25.744%
2025-11-11	50.8800	51.2900	50.5600	50.9000	-0.137%	129,712	+25.422%
2025-11-10	51.3000	51.7550	50.8600	50.9700	-0.254%	117,404	+25.250%
2025-11-07	50.5000	51.1100	49.9400	51.1000	+1.168%	147,758	+24.932%
2025-11-06	50.5700	50.8400	50.1250	50.5100	-0.375%	157,352	+26.391%
2025-11-05	49.5100	50.8900	49.2950	50.7000	+2.321%	140,347	+25.917%
2025-11-04	49.3900	49.7900	49.1250	49.5500	-0.141%	262,747	+28.840%
2025-11-03	49.1100	50.0800	48.5500	49.6200	+2.225%	236,125	+28.658%
2025-10-31	48.6800	48.8000	48.1150	48.5400	-0.288%	153,898	+31.520%
2025-10-30	48.6500	49.6500	48.2000	48.6800	+0.021%	213,360	+31.142%
2025-10-29	49.3200	49.9700	48.1650	48.6700	-1.677%	239,749	+31.169%
2025-10-28	49.5500	49.8400	49.0500	49.5000	-0.402%	196,470	+28.970%
2025-10-27	49.2400	49.9200	48.7601	49.7000	+1.305%	218,048	+28.451%
2025-10-24	48.3600	49.2200	47.6600	49.0600	+2.937%	191,598	+30.126%
2025-10-23	48.8000	49.5050	47.5300	47.6600	-1.934%	259,424	+33.949%
2025-10-22	48.8900	49.3750	48.2250	48.6000	-0.389%	164,258	+31.358%
2025-10-21	48.7700	50.2400	48.1200	48.7900	-0.368%	104,492	+30.846%
2025-10-20	48.0900	49.1700	47.7600	48.9700	+2.727%	179,092	+30.366%
2025-10-17	46.6500	47.7800	46.2950	47.6700	+2.915%	262,523	+33.921%
2025-10-16	49.1000	49.3150	45.9600	46.3200	-6.026%	405,529	+37.824%
2025-10-15	51.3600	51.3600	49.1400	49.2900	-3.712%	242,743	+29.519%
2025-10-14	49.6300	51.2900	49.2800	51.1900	+2.565%	352,183	+24.712%
2025-10-13	49.9100	50.0200	48.9700	49.9100	+1.464%	237,872	+27.910%
2025-10-10	50.6300	51.6500	49.1600	49.1900	-2.323%	302,293	+29.782%
2025-10-09	50.6700	51.1550	49.9400	50.3600	-0.612%	173,285	+26.767%
2025-10-08	51.6300	51.6300	50.6000	50.6700	-1.286%	189,315	+25.992%
2025-10-07	51.9300	52.5150	51.0700	51.3300	-1.136%	276,353	+24.372%
2025-10-06	52.7300	53.4300	51.7200	51.9200	-0.746%	368,950	+22.958%
2025-10-03	52.1600	52.7700	51.9909	52.3100	+0.442%	257,892	+22.042%
2025-10-02	52.7600	53.1800	52.0300	52.0800	-1.289%	194,734	+22.581%
2025-10-01	52.5900	52.9450	51.9122	52.7600	-0.246%	135,366	+21.001%
2025-09-30	52.7500	53.0400	52.2300	52.8900	-0.452%	160,798	+20.703%
2025-09-29	53.4000	54.4300	52.4700	53.1300	-0.113%	156,597	+20.158%
2025-09-26	53.0300	53.5150	52.8100	53.1900	+0.529%	114,961	+20.023%
2025-09-25	53.1600	53.3500	52.6700	52.9100	-0.694%	145,965	+20.658%
2025-09-24	53.2200	53.7250	53.0400	53.2800	+0.113%	207,463	+19.820%
2025-09-23	53.1300	53.9450	52.9800	53.2200	+0.681%	125,490	+19.955%
2025-09-22	53.2700	53.4600	52.5400	52.8600	-1.252%	136,279	+20.772%
2025-09-19	54.8000	54.8000	53.4800	53.5300	-2.566%	649,340	+19.260%
2025-09-18	53.6700	55.0500	53.2400	54.9400	+3.485%	223,932	+16.199%
2025-09-17	53.1900	54.5400	52.9700	53.0900	+0.321%	246,364	+20.249%
2025-09-16	54.3700	54.3700	52.6400	52.9200	-2.649%	282,591	+20.635%
2025-09-15	55.1100	55.3150	54.3400	54.3600	-1.504%	263,613	+17.439%
2025-09-12	55.3500	55.5200	54.7800	55.1900	-0.072%	138,975	+15.673%
2025-09-11	54.8600	55.4350	54.3800	55.2300	+0.895%	253,805	+15.589%
2025-09-10	55.1200	55.4900	53.8700	54.7400	-0.364%	197,017	+16.624%
2025-09-09	55.2000	55.5500	54.7400	54.9400	-0.795%	165,117	+16.199%
2025-09-08	55.6500	55.6500	54.7000	55.3800	-0.036%	134,589	+15.276%
2025-09-05	55.7600	56.4500	54.9500	55.4000	-0.270%	177,590	+15.235%
2025-09-04	54.8100	55.6100	54.3900	55.5500	+1.759%	133,569	+14.923%
2025-09-03	54.2500	55.0900	53.9150	54.5900	+0.257%	174,633	+16.944%
2025-09-02	54.2500	54.7100	54.0500	54.4500	-0.256%	169,074	+17.245%
2025-08-29	54.4700	55.1900	54.2900	54.5900	+0.128%	224,301	+16.944%
2025-08-28	55.4900	55.4900	54.4300	54.5200	-1.410%	286,691	+17.095%
2025-08-27	54.5700	55.3400	54.3800	55.3000	+0.784%	190,502	+15.443%
2025-08-26	53.9500	55.1192	53.7814	54.8700	+1.668%	228,564	+16.348%
2025-08-25	54.1700	54.7200	53.9500	53.9700	-1.018%	251,804	+18.288%
2025-08-22	51.9100	54.6500	51.6900	54.5250	+5.058%	310,422	+17.084%
2025-08-21	52.2100	52.6300	51.7550	51.9000	-0.746%	234,902	+23.006%
2025-08-20	52.0200	52.4250	51.7700	52.2900	+0.365%	189,676	+22.088%
2025-08-19	51.9600	52.9050	50.7450	52.1000	-0.459%	238,885	+22.534%
2025-08-18	51.9700	52.4000	51.6600	52.3400	+0.230%	209,483	+21.972%
2025-08-15	53.1000	53.2316	52.1250	52.2200	-1.192%	267,207	+22.252%
2025-08-14	51.9400	52.9700	51.4000	52.8500	+0.133%	176,536	+20.795%
2025-08-13	52.0000	52.8100	51.8200	52.7800	+1.853%	217,807	+20.955%
2025-08-12	49.5500	51.8600	49.5500	51.8200	+5.475%	326,099	+23.196%
2025-08-11	49.4700	49.7800	48.9800	49.1300	-0.325%	321,126	+29.941%
2025-08-08	49.3600	49.4900	48.9350	49.2900	+0.571%	107,560	+29.519%
2025-08-07	49.9200	49.9500	48.7607	49.0100	-0.990%	196,336	+30.259%
2025-08-06	50.0000	50.0000	49.2000	49.5000	-0.901%	182,732	+28.970%
2025-08-05	49.2600	49.9700	48.2700	49.9500	+1.401%	460,388	+27.808%
2025-08-04	48.7100	49.3200	48.2001	49.2600	+1.861%	395,859	+29.598%
2025-08-01	49.8000	49.8000	45.0400	48.3600	-3.454%	355,623	+32.010%
2025-07-31	50.5300	51.2400	49.9700	50.0900	-1.746%	480,022	+27.451%
2025-07-30	51.1200	52.1200	50.6700	50.9800	-0.118%	653,184	+25.226%
2025-07-29	51.9100	51.9100	49.8900	51.0400	-1.181%	386,021	+25.078%
2025-07-28	50.3200	52.0000	50.0450	51.6500	+3.032%	587,095	+23.601%
2025-07-25	49.1700	50.2500	47.9500	50.1300	+1.787%	919,723	+27.349%
2025-07-24	47.4800	50.0700	47.1750	49.2500	+5.011%	460,517	+29.624%
2025-07-23	47.0500	47.1000	46.3400	46.9000	+0.064%	200,291	+36.119%
2025-07-22	47.3600	47.7800	46.8200	46.8700	-1.368%	238,448	+36.207%
2025-07-21	47.9400	48.4100	47.5000	47.5200	-0.377%	210,331	+34.343%
2025-07-18	48.1100	48.1400	47.2201	47.7000	0.000%	245,931	+33.836%
2025-07-17	46.5800	47.9300	46.5800	47.7000	+2.032%	213,095	+33.836%
2025-07-16	46.1800	46.8900	45.6800	46.7500	+1.653%	227,995	+36.556%
2025-07-15	47.1600	47.4800	45.8800	45.9900	-2.646%	241,912	+38.813%
2025-07-14	46.5300	47.3130	46.5200	47.2400	+0.940%	143,784	+35.140%
2025-07-11	46.7300	47.0300	46.2200	46.8000	-0.679%	175,719	+36.410%
2025-07-10	46.4500	47.2900	46.4300	47.1200	+1.116%	304,585	+35.484%
2025-07-09	46.5900	46.8400	46.1150	46.6000	+0.496%	187,862	+36.996%
2025-07-08	46.6200	47.0850	46.3100	46.3700	-0.536%	267,551	+37.675%
2025-07-07	46.9200	47.6550	46.4000	46.6200	-1.312%	307,621	+36.937%
2025-07-03	47.0000	47.5900	46.6850	47.2400	+0.822%	181,973	+35.140%
2025-07-02	45.7600	47.0000	45.4100	46.8550	+2.842%	271,826	+36.250%
2025-07-01	43.8700	46.0000	43.8350	45.5600	+3.334%	313,439	+40.123%
2025-06-30	43.7800	44.6700	43.6100	44.0900	+0.777%	598,108	+44.795%
2025-06-27	43.4300	43.8000	42.1667	43.7500	+1.390%	838,887	+45.920%
2025-06-26	42.1800	43.1800	42.1300	43.1500	+2.348%	171,878	+47.949%
2025-06-25	42.2200	42.5600	41.7500	42.1600	+0.095%	126,494	+51.423%
2025-06-24	42.0500	42.8850	42.0400	42.1200	+0.717%	109,196	+51.567%
2025-06-23	40.5300	41.8200	40.2500	41.8200	+3.081%	117,915	+52.654%
2025-06-20	41.0700	41.1900	40.3200	40.5700	-0.123%	290,226	+57.358%
2025-06-18	40.1400	40.9100	40.0875	40.6200	+0.744%	109,667	+57.164%
2025-06-17	40.0100	40.5250	40.0000	40.3200	-0.025%	161,391	+58.333%
2025-06-16	41.1300	41.1650	40.1700	40.3300	-0.909%	235,189	+58.294%
2025-06-13	40.9600	41.3500	40.5700	40.7000	-1.809%	262,245	+56.855%
2025-06-12	41.6100	41.6100	40.6500	41.4500	-0.600%	181,469	+54.017%
2025-06-11	42.5300	42.5400	41.6525	41.7000	-1.442%	133,693	+53.094%
2025-06-10	41.8400	42.6600	41.8150	42.3100	+1.366%	131,109	+50.886%
2025-06-09	41.7900	42.1450	41.5350	41.7400	+0.264%	177,323	+52.947%
2025-06-06	41.3400	41.8300	41.0300	41.6300	+1.586%	111,472	+53.351%
2025-06-05	41.0100	41.2600	40.6100	40.9800	-0.073%	159,243	+55.783%
2025-06-04	41.1500	41.4550	40.7750	41.0100	-0.630%	218,557	+55.669%
2025-06-03	40.5100	41.4500	40.3500	41.2700	+1.575%	172,070	+54.689%
2025-06-02	41.1900	41.3200	40.5300	40.6300	-1.789%	133,088	+57.125%
2025-05-30	41.5100	41.6200	41.2300	41.3700	-0.744%	195,863	+54.315%
2025-05-29	41.5300	41.9300	41.3050	41.6800	+0.361%	151,218	+53.167%
2025-05-28	41.9200	42.2000	41.4575	41.5300	-1.284%	147,164	+53.720%
2025-05-27	41.6700	42.5050	40.7900	42.0700	+2.610%	167,243	+51.747%
2025-05-23	40.5200	41.2525	40.4800	41.0000	-0.485%	137,426	+55.707%
2025-05-22	40.8800	41.9300	40.8800	41.2000	-0.097%	288,068	+54.951%
2025-05-21	41.9400	42.5400	41.1700	41.2400	-2.873%	160,028	+54.801%
2025-05-20	42.3000	42.7225	42.0400	42.4600	+0.521%	128,001	+50.353%
2025-05-19	41.9100	44.2436	41.9100	42.2400	-0.213%	153,545	+51.136%
2025-05-16	42.2000	42.5100	41.8300	42.3300	+0.095%	155,174	+50.815%
2025-05-15	42.2800	42.4650	42.0800	42.2900	+0.404%	114,496	+50.958%
2025-05-14	42.4200	42.7100	41.8400	42.1200	-0.964%	129,732	+51.567%
2025-05-13	42.3000	42.8900	41.6700	42.5300	-0.561%	149,792	+50.106%
2025-05-12	43.3900	44.0300	42.7000	42.7700	+2.321%	183,632	+49.264%
2025-05-09	41.8800	42.2470	41.7050	41.8000	-0.854%	88,798	+52.727%
2025-05-08	41.7400	42.4725	41.4850	42.1600	+1.910%	123,733	+51.423%
2025-05-07	41.9700	42.1050	41.0750	41.3700	-0.193%	154,826	+54.315%
2025-05-06	41.7800	42.1000	41.3900	41.4500	-1.567%	94,754	+54.017%
2025-05-05	41.8600	42.5500	41.8600	42.1100	-0.590%	169,637	+51.603%
2025-05-02	41.8000	42.6950	41.6100	42.3600	+2.641%	251,544	+50.708%
2025-05-01	40.4800	41.7500	40.0900	41.2700	+2.002%	258,966	+54.689%
2025-04-30	40.3800	40.7700	39.8800	40.4600	-1.293%	211,295	+57.785%
2025-04-29	41.0400	41.6600	39.9500	40.9900	+1.360%	252,680	+55.745%
2025-04-28	40.3800	40.5800	39.8800	40.4400	+0.949%	204,967	+57.864%
2025-04-25	40.0100	40.2400	39.4200	40.0600	-0.964%	216,388	+59.361%
2025-04-24	40.9600	41.2900	38.8200	40.4500	+4.657%	424,484	+57.824%
2025-04-23	38.9500	40.0800	38.5100	38.6500	+0.914%	231,160	+65.175%
2025-04-22	37.5300	38.4600	37.0300	38.3000	+3.374%	150,935	+66.684%
2025-04-21	36.8800	37.2280	36.5950	37.0500	-0.189%	176,779	+72.308%
2025-04-17	36.6600	37.3700	36.5000	37.1200	+0.815%	207,666	+71.983%
2025-04-16	36.8800	37.2300	36.3800	36.8200	+0.136%	326,146	+73.384%
2025-04-15	36.4700	37.3600	36.4700	36.7700	+0.906%	138,793	+73.620%
2025-04-14	36.5400	36.6500	35.3900	36.4400	+1.166%	181,208	+75.192%
2025-04-11	35.9800	36.4200	35.1400	36.0200	-0.990%	163,544	+77.235%
2025-04-10	37.4000	38.7500	35.5200	36.3800	-4.739%	220,580	+75.481%
2025-04-09	35.5200	38.8400	35.2400	38.1900	+6.024%	302,094	+67.164%
2025-04-08	37.1500	37.9900	35.5400	36.0200	-0.634%	242,542	+77.235%
2025-04-07	35.0100	38.0200	34.7300	36.2500	+0.110%	333,089	+76.110%
2025-04-04	35.6000	36.5000	34.5000	36.2100	-2.714%	244,565	+76.305%
2025-04-03	38.6300	39.4350	37.2000	37.2200	-8.076%	224,304	+71.521%
2025-04-02	39.6000	40.5100	39.6000	40.4900	+0.772%	146,096	+57.669%
2025-04-01	39.0500	40.8000	39.0200	40.1800	+0.100%	165,529	+58.885%
2025-03-31	39.3000	40.2700	38.8500	40.1400	-0.471%	144,506	+59.043%
2025-03-28	41.0900	41.2650	39.9550	40.3300	-2.325%	165,361	+58.294%
2025-03-27	41.1500	41.8600	39.7300	41.2900	+0.194%	112,013	+54.614%
2025-03-26	41.5100	42.5500	40.9300	41.2100	+0.170%	128,177	+54.914%
2025-03-25	40.6700	42.6450	40.6700	41.1400	-0.891%	134,867	+55.177%
2025-03-24	41.2000	41.8100	41.0650	41.5100	+2.443%	146,566	+53.794%
2025-03-21	40.2300	40.6000	39.8900	40.5200	+0.396%	465,739	+57.552%
2025-03-20	40.3400	41.1100	40.3300	40.3600	-0.616%	223,261	+58.176%
2025-03-19	40.2400	41.1850	40.1200	40.6100	+0.619%	187,095	+57.203%
2025-03-18	40.2500	40.5900	40.0200	40.3600	-0.148%	180,505	+58.176%
2025-03-17	39.7100	40.5500	39.3400	40.4200	+1.379%	135,183	+57.942%
2025-03-14	39.3900	40.4000	39.3900	39.8700	+1.969%	133,510	+60.120%
2025-03-13	39.3300	39.9550	39.0400	39.1000	-0.179%	125,690	+63.274%
2025-03-12	39.0100	39.6500	38.4750	39.1700	+1.162%	199,060	+62.982%
2025-03-11	39.0200	39.6400	38.4300	38.7200	-0.155%	310,389	+64.876%
2025-03-10	39.5800	39.9300	38.5210	38.7800	-3.819%	172,894	+64.621%
2025-03-07	40.2300	40.4900	39.6100	40.3200	-0.223%	131,845	+58.333%
2025-03-06	39.5600	40.5800	39.4350	40.4100	+0.124%	193,690	+57.981%
2025-03-05	40.3000	40.8900	39.7000	40.3600	+0.448%	239,192	+58.176%
2025-03-04	41.0400	41.2050	39.9700	40.1800	-3.576%	161,106	+58.885%
2025-03-03	41.9600	43.1000	41.3100	41.6700	-0.691%	128,307	+53.204%
2025-02-28	41.3400	42.5250	40.2400	41.9600	+1.647%	153,865	+52.145%
2025-02-27	40.7800	41.5100	40.6800	41.2800	+0.732%	147,004	+54.651%
2025-02-26	41.2400	41.4200	40.4000	40.9800	-0.606%	241,978	+55.783%
2025-02-25	41.5900	42.6800	41.0600	41.2300	-0.314%	177,178	+54.839%
2025-02-24	42.1900	42.8400	41.2000	41.3600	-0.839%	162,796	+54.352%
2025-02-21	42.9100	43.7250	41.5300	41.7100	-1.766%	200,854	+53.057%
2025-02-20	42.7300	43.7500	41.7300	42.4600	-1.187%	157,620	+50.353%
2025-02-19	42.3000	43.2550	42.0900	42.9700	-0.693%	125,130	+48.569%
2025-02-18	43.1800	44.4750	42.9900	43.2700	+0.185%	152,667	+47.539%
2025-02-14	43.6100	44.0000	43.1600	43.1900	-0.277%	81,618	+47.812%
2025-02-13	43.5000	44.3500	42.3245	43.3100	+0.674%	117,765	+47.402%
2025-02-12	43.7300	43.9100	43.0100	43.0200	-3.672%	171,832	+48.396%
2025-02-11	43.3400	44.6850	43.3400	44.6600	+2.173%	126,395	+42.947%
2025-02-10	44.0500	44.7500	43.4900	43.7100	-0.569%	157,116	+46.054%
2025-02-07	45.1600	45.1800	43.8000	43.9600	-4.310%	229,028	+45.223%
2025-02-06	45.5700	46.1400	45.3250	45.9400	+0.967%	141,498	+38.964%
2025-02-05	45.0700	45.5100	44.5000	45.5000	+1.858%	141,713	+40.308%
2025-02-04	42.9900	44.6900	42.7550	44.6700	+3.307%	115,296	+42.915%
2025-02-03	44.8300	44.8300	42.8000	43.2400	-2.017%	188,319	+47.641%
2025-01-31	42.5900	44.4500	42.5900	44.1300	+1.262%	302,010	+44.663%
2025-01-30	40.6600	44.5400	40.6600	43.5800	-0.819%	193,558	+46.489%
2025-01-29	44.4200	44.5350	43.2800	43.9400	-0.431%	205,217	+45.289%
2025-01-28	44.2700	44.6900	43.9700	44.1300	-0.965%	155,079	+44.663%
2025-01-27	44.1300	45.3350	43.5500	44.5600	+1.411%	188,020	+43.268%
2025-01-24	43.7100	44.3500	43.6100	43.9400	+0.320%	161,230	+45.289%
2025-01-23	43.3000	44.2800	43.3000	43.8000	-0.228%	162,074	+45.753%
2025-01-22	44.1600	44.9000	43.6950	43.9000	-1.260%	166,463	+45.421%
2025-01-21	44.4700	46.2850	44.2400	44.4600	+0.725%	151,259	+43.590%
2025-01-17	43.8500	44.3750	43.4500	44.1400	+1.495%	232,768	+44.631%
2025-01-16	43.4900	43.8700	43.1200	43.4900	-0.526%	194,492	+46.792%
2025-01-15	44.6100	44.9950	43.3650	43.7200	+1.556%	144,643	+46.020%
2025-01-14	41.6400	43.0600	41.6400	43.0500	+4.338%	150,529	+48.293%
2025-01-13	40.4000	41.3600	40.1900	41.2600	+0.732%	142,348	+54.726%
2025-01-10	41.3800	41.3900	40.3900	40.9600	-3.145%	144,845	+55.859%

document.getElementById("bPfFcm").onerror = function(){this.style.display='none';}; .dark-mode .BDFQkF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BDFQkF{ color: #333333; background-color: white; border: 2px solid #333333; }FBNCFirst Bancorp/NCstock NASDAQ

FBNC
First Bancorp/NC
stock NASDAQ