Dark

FBNC
First Bancorp/NC
stock NASDAQ

At Close

Aug 14, 2026 3:59:49 PM EDT

66.33USD+0.302%(+0.20)116,778

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-66.13)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	66.1800	66.7800	66.1000	66.3400	+0.318%	116,778	0.000%
2026-08-13	66.1400	66.5000	65.8500	66.1300	+0.639%	145,530	+0.318%
2026-08-12	65.2600	65.9300	65.0243	65.7100	+0.767%	362,759	+0.959%
2026-08-11	64.8000	65.6700	64.4001	65.2100	+0.757%	176,340	+1.733%
2026-08-10	64.2800	64.9999	63.9701	64.7200	+0.077%	151,022	+2.503%
2026-08-07	64.0000	64.7650	63.6900	64.6700	+0.732%	183,333	+2.582%
2026-08-06	65.3000	65.4100	64.1350	64.2000	-1.033%	170,755	+3.333%
2026-08-05	65.7900	65.7900	64.7800	64.8700	-1.037%	138,341	+2.266%
2026-08-04	64.3700	65.9500	63.9300	65.5500	+2.550%	262,371	+1.205%
2026-08-03	63.4400	64.2450	62.8300	63.9200	+1.670%	192,932	+3.786%
2026-07-31	63.0500	63.4650	62.4700	62.8700	-0.175%	193,907	+5.519%
2026-07-30	63.3300	64.4960	62.8900	62.9800	-0.222%	151,741	+5.335%
2026-07-29	63.5700	64.3050	63.0700	63.1200	-1.713%	210,843	+5.101%
2026-07-28	62.9600	64.4700	62.7000	64.2200	+2.621%	231,722	+3.301%
2026-07-27	63.2200	63.5000	62.5100	62.5800	-0.255%	262,025	+6.008%
2026-07-24	63.2700	63.8400	62.7200	62.7400	-0.838%	213,871	+5.738%
2026-07-23	62.0400	63.2700	60.4300	63.2700	+1.054%	319,624	+4.852%
2026-07-22	64.5600	64.5900	62.2300	62.6100	-2.915%	326,054	+5.958%
2026-07-21	64.0500	64.5700	63.3400	64.4900	+0.687%	274,281	+2.869%
2026-07-20	64.3000	64.5400	63.6400	64.0500	-0.590%	268,699	+3.575%
2026-07-17	65.7400	66.0500	64.1000	64.4300	-2.718%	245,213	+2.964%
2026-07-16	64.7600	66.5400	64.7500	66.2300	+2.778%	882,618	+0.166%
2026-07-15	63.9800	64.9200	63.7150	64.4400	+0.719%	264,321	+2.948%
2026-07-14	65.2300	65.6150	63.9000	63.9800	-0.374%	216,339	+3.689%
2026-07-13	63.9000	64.3734	63.4200	64.2200	+0.785%	115,370	+3.301%
2026-07-10	63.1200	64.0200	63.0650	63.7200	+0.695%	139,290	+4.112%
2026-07-09	62.2900	63.8700	62.0800	63.2800	+1.589%	192,924	+4.836%
2026-07-08	62.8600	62.8600	61.7800	62.2900	-1.377%	203,752	+6.502%
2026-07-07	63.7200	64.4850	62.9700	63.1600	-0.754%	131,604	+5.035%
2026-07-06	63.7700	64.8900	63.3100	63.6400	-0.251%	154,879	+4.243%
2026-07-02	65.5600	65.7500	63.1550	63.8000	-2.372%	283,013	+3.981%
2026-07-01	63.7400	66.0600	63.5200	65.3500	+2.221%	427,649	+1.515%
2026-06-30	63.9700	64.4700	63.7900	63.9300	-0.187%	398,403	+3.770%
2026-06-29	63.2300	64.2050	62.7400	64.0500	+0.819%	342,971	+3.575%
2026-06-26	62.9200	63.6700	62.5100	63.5300	+1.437%	1,033,872	+4.423%
2026-06-25	62.7100	63.5000	62.1800	62.6300	-0.128%	321,415	+5.924%
2026-06-24	62.3800	63.0300	62.0350	62.7100	+1.096%	267,546	+5.789%
2026-06-23	60.9000	62.1000	60.7500	62.0300	+2.023%	195,588	+6.948%
2026-06-22	60.8600	61.7000	60.7500	60.8000	+0.066%	208,573	+9.112%
2026-06-18	61.3400	62.2200	60.0000	60.7600	+0.780%	776,579	+9.184%
2026-06-17	60.6100	61.3300	59.7100	60.2900	-1.002%	285,938	+10.035%
2026-06-16	61.0500	61.5300	60.5000	60.9000	+0.247%	210,156	+8.933%
2026-06-15	61.9900	62.4550	60.5175	60.7500	-1.667%	143,762	+9.202%
2026-06-12	61.7000	62.4300	61.3050	61.7800	+0.783%	198,830	+7.381%
2026-06-11	61.1900	61.7200	59.9000	61.3000	+0.822%	203,761	+8.222%
2026-06-10	60.0400	61.3800	59.7450	60.8000	+1.333%	212,775	+9.112%
2026-06-09	59.2400	60.7600	59.2150	60.0000	+1.902%	191,501	+10.567%
2026-06-08	59.1300	60.0700	58.8300	58.8800	-0.658%	154,431	+12.670%
2026-06-05	59.3500	59.9600	59.2100	59.2700	-0.269%	151,998	+11.928%
2026-06-04	57.9100	59.5150	57.9100	59.4300	+3.699%	169,047	+11.627%
2026-06-03	58.9900	59.1400	57.2000	57.3100	-3.502%	294,698	+15.756%
2026-06-02	57.7500	59.5450	57.7500	59.3900	+2.414%	198,515	+11.702%
2026-06-01	58.4200	58.4950	57.2050	57.9900	-1.428%	180,345	+14.399%
2026-05-29	58.3900	59.1550	58.2200	58.8300	+0.324%	225,098	+12.766%
2026-05-28	58.5000	59.0000	57.7300	58.6400	-0.187%	172,491	+13.131%
2026-05-27	59.6600	59.9400	58.5000	58.7500	-1.161%	119,570	+12.919%
2026-05-26	58.9700	59.7600	58.7200	59.4400	+1.347%	375,975	+11.608%
2026-05-22	58.6000	59.0750	57.9400	58.6500	-0.034%	125,302	+13.112%
2026-05-21	58.9900	59.1950	58.2300	58.6700	-0.962%	185,491	+13.073%
2026-05-20	58.2700	59.6700	57.7200	59.2400	+1.962%	174,467	+11.985%
2026-05-19	58.6700	58.6700	57.7201	58.1000	-0.972%	120,210	+14.182%
2026-05-18	57.7200	58.9300	57.7200	58.6700	+2.266%	195,610	+13.073%
2026-05-15	57.9200	58.5800	56.6600	57.3700	-1.256%	264,717	+15.635%
2026-05-14	58.1600	58.9200	57.9800	58.1000	+0.484%	162,672	+14.182%
2026-05-13	58.4400	58.9499	57.7400	57.8200	-1.616%	285,812	+14.735%
2026-05-12	58.5600	58.8650	57.7300	58.7700	+0.513%	236,358	+12.881%
2026-05-11	59.0000	59.0000	57.5100	58.4700	-0.663%	329,228	+13.460%
2026-05-08	59.3500	59.4250	58.7500	58.8600	-0.541%	137,233	+12.708%
2026-05-07	59.3400	59.8900	58.9900	59.1800	+0.152%	207,852	+12.099%
2026-05-06	58.4700	59.2750	57.9950	59.0900	+2.108%	197,242	+12.269%
2026-05-05	57.4100	58.1400	57.1100	57.8700	+0.924%	133,547	+14.636%
2026-05-04	57.4000	58.6150	55.8200	57.3400	-0.779%	147,462	+15.696%
2026-05-01	57.7400	58.4700	57.4400	57.7900	+0.087%	107,429	+14.795%
2026-04-30	56.8900	58.3400	55.5350	57.7400	+0.452%	274,841	+14.894%
2026-04-29	59.2300	59.9500	57.4100	57.4800	-3.670%	209,635	+15.414%
2026-04-28	59.9200	60.4800	59.4100	59.6700	-0.034%	169,887	+11.178%
2026-04-27	58.6200	60.0500	58.4000	59.6900	+2.332%	187,826	+11.141%
2026-04-24	59.3100	60.0100	57.4200	58.3300	-2.049%	284,455	+13.732%
2026-04-23	58.5400	60.2500	58.1301	59.5500	+3.046%	460,319	+11.402%
2026-04-22	59.4100	59.6000	57.7700	57.7900	-2.316%	224,199	+14.795%
2026-04-21	59.9300	60.6700	59.0500	59.1600	-1.531%	140,109	+12.137%
2026-04-20	59.1000	60.2300	59.1000	60.0800	+0.958%	132,467	+10.419%
2026-04-17	58.7300	60.7600	58.6900	59.5100	+2.727%	233,788	+11.477%
2026-04-16	58.1300	58.4400	57.5300	57.9300	-0.601%	145,719	+14.518%
2026-04-15	58.7300	58.9450	57.5800	58.2800	-0.800%	147,464	+13.830%
2026-04-14	58.9500	59.1700	58.0000	58.7500	-0.474%	161,379	+12.919%
2026-04-13	58.4200	59.2100	57.8000	59.0300	+0.682%	183,734	+12.384%
2026-04-10	59.1200	59.4400	58.3400	58.6300	-1.130%	117,944	+13.150%
2026-04-09	57.5900	59.4550	57.4700	59.3000	+2.400%	168,314	+11.872%
2026-04-08	57.0000	58.0000	57.0000	57.9100	+3.874%	351,116	+14.557%
2026-04-07	55.9900	56.3100	55.4900	55.7500	-0.942%	223,042	+18.996%
2026-04-06	55.6700	56.3000	55.0700	56.2800	+0.734%	113,497	+17.875%
2026-04-02	55.4500	56.0900	55.1400	55.8700	-0.940%	185,210	+18.740%
2026-04-01	56.5900	57.1900	56.3700	56.4000	+0.089%	176,620	+17.624%
2026-03-31	55.7400	57.1400	55.4000	56.3500	+1.167%	409,712	+17.728%
2026-03-30	55.6300	56.0100	55.0300	55.7000	+0.924%	248,226	+19.102%
2026-03-27	55.2800	55.5000	54.8200	55.1900	-0.755%	246,168	+20.203%
2026-03-26	55.3900	55.8800	54.7800	55.6100	-0.287%	169,955	+19.295%
2026-03-25	55.3600	55.8000	54.5700	55.7700	+1.474%	246,344	+18.953%
2026-03-24	53.6700	55.7900	53.4850	54.9600	+1.440%	219,550	+20.706%
2026-03-23	54.0300	55.3850	53.7400	54.1800	+2.789%	245,802	+22.444%
2026-03-20	53.0100	53.0300	52.1700	52.7100	-0.641%	600,387	+25.858%
2026-03-19	52.3900	53.4000	52.0300	53.0500	+0.493%	210,085	+25.052%
2026-03-18	53.1500	53.3500	52.6000	52.7900	-1.031%	236,249	+25.668%
2026-03-17	53.1100	53.8650	52.7000	53.3400	+0.433%	214,734	+24.372%
2026-03-16	53.5800	54.0000	53.0700	53.1100	-0.150%	150,871	+24.911%
2026-03-13	54.3000	54.6200	52.9900	53.1900	-0.950%	212,360	+24.723%
2026-03-12	53.4300	53.9100	52.7950	53.7000	-1.612%	272,685	+23.538%
2026-03-11	55.0900	55.3400	54.3150	54.5800	-1.658%	250,797	+21.546%
2026-03-10	55.0900	56.4800	54.4500	55.5000	+0.489%	270,201	+19.532%
2026-03-09	54.8000	55.5000	53.4500	55.2300	-1.252%	259,882	+20.116%
2026-03-06	55.7100	56.3950	54.6600	55.9300	-2.781%	218,030	+18.613%
2026-03-05	57.4200	58.3200	56.8200	57.5300	-1.015%	162,346	+15.314%
2026-03-04	58.4300	58.6900	57.7800	58.1200	+0.172%	152,768	+14.143%
2026-03-03	56.2700	58.1300	55.4800	58.0200	+0.052%	190,453	+14.340%
2026-03-02	55.9900	58.7350	55.5600	57.9900	+2.113%	163,517	+14.399%
2026-02-27	58.9600	58.9600	56.4200	56.7900	-5.633%	264,224	+16.816%
2026-02-26	60.4800	61.4925	59.3100	60.1800	-0.050%	163,837	+10.236%
2026-02-25	59.0100	60.4650	59.0100	60.2100	+2.207%	130,796	+10.181%
2026-02-24	58.7100	59.1700	58.2800	58.9100	-0.017%	161,426	+12.612%
2026-02-23	62.0300	62.6000	58.6200	58.9200	-5.319%	228,312	+12.593%
2026-02-20	61.1900	62.6350	60.6100	62.2300	+1.700%	238,604	+6.605%
2026-02-19	60.6700	61.3800	60.3800	61.1900	+0.262%	157,616	+8.416%
2026-02-18	60.9500	62.3250	60.7100	61.0300	-0.049%	249,902	+8.701%
2026-02-17	61.1700	62.3150	60.5200	61.0600	+0.213%	231,399	+8.647%
2026-02-13	60.0100	61.1400	59.3400	60.9300	+1.771%	158,358	+8.879%
2026-02-12	61.1100	61.8300	59.2500	59.8700	-1.123%	190,110	+10.807%
2026-02-11	61.2300	61.7000	59.8600	60.5500	-0.493%	156,447	+9.562%
2026-02-10	61.4400	62.1169	60.3300	60.8500	-1.473%	231,655	+9.022%
2026-02-09	61.7800	62.6400	61.5200	61.7600	-0.755%	174,794	+7.416%
2026-02-06	61.2800	62.4900	60.8850	62.2300	+2.117%	310,175	+6.605%
2026-02-05	60.2600	62.0000	59.8450	60.9400	+0.694%	349,298	+8.861%
2026-02-04	60.0000	61.8899	60.0000	60.5200	+1.646%	215,037	+9.617%
2026-02-03	58.7200	60.1000	58.7200	59.5400	+1.466%	216,871	+11.421%
2026-02-02	58.1500	59.4400	57.5900	58.6800	+1.295%	247,654	+13.054%
2026-01-30	57.6300	58.4750	57.2800	57.9300	-0.224%	345,993	+14.518%
2026-01-29	57.0900	58.1900	57.0200	58.0600	+2.218%	370,728	+14.261%
2026-01-28	57.1500	57.8000	56.7000	56.8000	+0.212%	262,211	+16.796%
2026-01-27	57.6600	58.4400	56.6000	56.6800	-1.477%	209,205	+17.043%
2026-01-26	57.9100	58.7300	56.5600	57.5300	-0.415%	303,623	+15.314%
2026-01-23	60.5600	60.8250	57.7250	57.7700	-5.217%	590,201	+14.835%
2026-01-22	60.5000	62.3100	60.0600	60.9500	+0.744%	620,301	+8.843%
2026-01-21	58.1300	60.7700	57.9600	60.5000	+4.762%	416,692	+9.653%
2026-01-20	57.1000	58.2700	56.3450	57.7500	-0.294%	262,838	+14.874%
2026-01-16	57.5700	58.7900	57.5500	57.9200	+0.678%	373,308	+14.537%
2026-01-15	55.4200	57.6700	55.4200	57.5300	+3.807%	333,635	+15.314%
2026-01-14	54.2400	55.4700	53.8400	55.4200	+2.100%	310,634	+19.704%
2026-01-13	53.4700	54.5400	53.4300	54.2800	+1.439%	250,374	+22.218%
2026-01-12	53.1800	53.6800	52.7300	53.5100	-0.280%	239,797	+23.977%
2026-01-09	53.7800	54.2150	53.3700	53.6600	-0.223%	230,823	+23.630%
2026-01-08	52.2400	54.1500	52.2400	53.7800	+2.360%	229,266	+23.354%
2026-01-07	53.1900	54.1590	52.0500	52.5400	+0.363%	173,664	+26.266%
2026-01-06	51.6800	52.6400	50.9600	52.3500	+0.751%	194,774	+26.724%
2026-01-05	50.7200	52.7250	50.7100	51.9600	+2.062%	181,841	+27.675%
2026-01-02	50.8300	51.2200	49.9750	50.9100	+0.236%	197,142	+30.308%
2025-12-31	51.2400	51.3100	50.6300	50.7900	-1.321%	254,276	+30.616%
2025-12-30	51.8500	51.9300	51.3400	51.4700	-0.905%	134,794	+28.891%
2025-12-29	52.0700	52.1850	51.5538	51.9400	-0.250%	108,407	+27.724%
2025-12-26	52.1200	52.9300	51.8840	52.0700	-0.096%	87,777	+27.405%
2025-12-24	52.0700	52.3750	51.9700	52.1200	-0.306%	96,882	+27.283%
2025-12-23	52.7900	53.1600	52.1700	52.2800	-1.041%	108,985	+26.894%
2025-12-22	52.3600	53.4700	52.3600	52.8300	+1.013%	168,843	+25.573%
2025-12-19	53.0500	53.4250	51.7600	52.3000	-1.729%	983,431	+26.845%
2025-12-18	53.6200	53.7900	52.1355	53.2200	+0.226%	144,410	+24.652%
2025-12-17	53.3800	54.3100	52.8550	53.1000	-0.840%	235,241	+24.934%
2025-12-16	53.6900	53.8500	53.2700	53.5500	+0.150%	212,407	+23.884%
2025-12-15	53.7100	54.0300	53.3225	53.4700	+0.206%	203,335	+24.070%
2025-12-12	53.3700	53.4600	52.6500	53.3600	-0.019%	200,172	+24.325%
2025-12-11	52.6200	53.6000	52.6200	53.3700	+1.175%	184,668	+24.302%
2025-12-10	51.1200	53.1800	51.0376	52.7500	+3.027%	269,311	+25.763%
2025-12-09	51.2400	51.9700	50.7900	51.2000	0.000%	153,516	+29.570%
2025-12-08	51.2700	51.7300	50.9900	51.2000	+0.432%	229,758	+29.570%
2025-12-05	51.3800	51.6150	50.8900	50.9800	-1.221%	114,428	+30.129%
2025-12-04	51.4000	52.0800	51.2050	51.6100	-0.193%	126,293	+28.541%
2025-12-03	50.8200	51.9200	50.8200	51.7100	+2.113%	154,132	+28.292%
2025-12-02	51.5600	51.5600	50.6050	50.6400	-1.229%	139,982	+31.003%
2025-12-01	50.5000	51.7000	50.5000	51.2700	+0.510%	120,505	+29.393%
2025-11-28	51.3200	51.3900	50.8900	51.0100	-0.739%	141,674	+30.053%
2025-11-26	51.2600	52.0100	51.0500	51.3900	-0.330%	392,027	+29.091%
2025-11-25	50.0800	52.0850	49.5500	51.5600	+3.638%	322,486	+28.666%
2025-11-24	50.2600	50.3000	49.7000	49.7500	-1.290%	163,224	+33.347%
2025-11-21	49.0400	51.0000	48.2000	50.4000	+2.836%	240,379	+31.627%
2025-11-20	49.8500	50.6900	48.9801	49.0100	-0.427%	121,789	+35.360%
2025-11-19	48.2800	49.4250	48.1550	49.2200	+1.589%	176,329	+34.783%
2025-11-18	48.1400	49.0800	48.0950	48.4500	+0.540%	181,844	+36.925%
2025-11-17	50.6700	50.7100	47.8300	48.1900	-5.417%	177,004	+37.663%
2025-11-14	49.8300	50.9650	49.2900	50.9500	+1.941%	242,026	+30.206%
2025-11-13	50.7700	50.8600	49.8450	49.9800	-1.556%	222,026	+32.733%
2025-11-12	50.7600	51.5800	50.6700	50.7700	-0.255%	154,602	+30.668%
2025-11-11	50.8800	51.2900	50.5600	50.9000	-0.137%	129,712	+30.334%
2025-11-10	51.3000	51.7550	50.8600	50.9700	-0.254%	117,404	+30.155%
2025-11-07	50.5000	51.1100	49.9400	51.1000	+1.168%	147,758	+29.824%
2025-11-06	50.5700	50.8400	50.1250	50.5100	-0.375%	157,352	+31.340%
2025-11-05	49.5100	50.8900	49.2950	50.7000	+2.321%	140,347	+30.848%
2025-11-04	49.3900	49.7900	49.1250	49.5500	-0.141%	262,747	+33.885%
2025-11-03	49.1100	50.0800	48.5500	49.6200	+2.225%	236,125	+33.696%
2025-10-31	48.6800	48.8000	48.1150	48.5400	-0.288%	153,898	+36.671%
2025-10-30	48.6500	49.6500	48.2000	48.6800	+0.021%	213,360	+36.278%
2025-10-29	49.3200	49.9700	48.1650	48.6700	-1.677%	239,749	+36.306%
2025-10-28	49.5500	49.8400	49.0500	49.5000	-0.402%	196,470	+34.020%
2025-10-27	49.2400	49.9200	48.7601	49.7000	+1.305%	218,048	+33.481%
2025-10-24	48.3600	49.2200	47.6600	49.0600	+2.937%	191,598	+35.222%
2025-10-23	48.8000	49.5050	47.5300	47.6600	-1.934%	259,424	+39.194%
2025-10-22	48.8900	49.3750	48.2250	48.6000	-0.389%	164,258	+36.502%
2025-10-21	48.7700	50.2400	48.1200	48.7900	-0.368%	104,492	+35.970%
2025-10-20	48.0900	49.1700	47.7600	48.9700	+2.727%	179,092	+35.471%
2025-10-17	46.6500	47.7800	46.2950	47.6700	+2.915%	262,523	+39.165%
2025-10-16	49.1000	49.3150	45.9600	46.3200	-6.026%	405,529	+43.221%
2025-10-15	51.3600	51.3600	49.1400	49.2900	-3.712%	242,743	+34.591%
2025-10-14	49.6300	51.2900	49.2800	51.1900	+2.565%	352,183	+29.596%
2025-10-13	49.9100	50.0200	48.9700	49.9100	+1.464%	237,872	+32.919%
2025-10-10	50.6300	51.6500	49.1600	49.1900	-2.323%	302,293	+34.865%
2025-10-09	50.6700	51.1550	49.9400	50.3600	-0.612%	173,285	+31.732%
2025-10-08	51.6300	51.6300	50.6000	50.6700	-1.286%	189,315	+30.926%
2025-10-07	51.9300	52.5150	51.0700	51.3300	-1.136%	276,353	+29.242%
2025-10-06	52.7300	53.4300	51.7200	51.9200	-0.746%	368,950	+27.773%
2025-10-03	52.1600	52.7700	51.9909	52.3100	+0.442%	257,892	+26.821%
2025-10-02	52.7600	53.1800	52.0300	52.0800	-1.289%	194,734	+27.381%
2025-10-01	52.5900	52.9450	51.9122	52.7600	-0.246%	135,366	+25.739%
2025-09-30	52.7500	53.0400	52.2300	52.8900	-0.452%	160,798	+25.430%
2025-09-29	53.4000	54.4300	52.4700	53.1300	-0.113%	156,597	+24.864%
2025-09-26	53.0300	53.5150	52.8100	53.1900	+0.529%	114,961	+24.723%
2025-09-25	53.1600	53.3500	52.6700	52.9100	-0.694%	145,965	+25.383%
2025-09-24	53.2200	53.7250	53.0400	53.2800	+0.113%	207,463	+24.512%
2025-09-23	53.1300	53.9450	52.9800	53.2200	+0.681%	125,490	+24.652%
2025-09-22	53.2700	53.4600	52.5400	52.8600	-1.252%	136,279	+25.501%
2025-09-19	54.8000	54.8000	53.4800	53.5300	-2.566%	649,340	+23.931%
2025-09-18	53.6700	55.0500	53.2400	54.9400	+3.485%	223,932	+20.750%
2025-09-17	53.1900	54.5400	52.9700	53.0900	+0.321%	246,364	+24.958%
2025-09-16	54.3700	54.3700	52.6400	52.9200	-2.649%	282,591	+25.359%
2025-09-15	55.1100	55.3150	54.3400	54.3600	-1.504%	263,613	+22.038%
2025-09-12	55.3500	55.5200	54.7800	55.1900	-0.072%	138,975	+20.203%
2025-09-11	54.8600	55.4350	54.3800	55.2300	+0.895%	253,805	+20.116%
2025-09-10	55.1200	55.4900	53.8700	54.7400	-0.364%	197,017	+21.191%
2025-09-09	55.2000	55.5500	54.7400	54.9400	-0.795%	165,117	+20.750%
2025-09-08	55.6500	55.6500	54.7000	55.3800	-0.036%	134,589	+19.791%
2025-09-05	55.7600	56.4500	54.9500	55.4000	-0.270%	177,590	+19.747%
2025-09-04	54.8100	55.6100	54.3900	55.5500	+1.759%	133,569	+19.424%
2025-09-03	54.2500	55.0900	53.9150	54.5900	+0.257%	174,633	+21.524%
2025-09-02	54.2500	54.7100	54.0500	54.4500	-0.256%	169,074	+21.837%
2025-08-29	54.4700	55.1900	54.2900	54.5900	+0.128%	224,301	+21.524%
2025-08-28	55.4900	55.4900	54.4300	54.5200	-1.410%	286,691	+21.680%
2025-08-27	54.5700	55.3400	54.3800	55.3000	+0.784%	190,502	+19.964%
2025-08-26	53.9500	55.1192	53.7814	54.8700	+1.668%	228,564	+20.904%
2025-08-25	54.1700	54.7200	53.9500	53.9700	-1.018%	251,804	+22.920%
2025-08-22	51.9100	54.6500	51.6900	54.5250	+5.058%	310,422	+21.669%
2025-08-21	52.2100	52.6300	51.7550	51.9000	-0.746%	234,902	+27.823%
2025-08-20	52.0200	52.4250	51.7700	52.2900	+0.365%	189,676	+26.869%
2025-08-19	51.9600	52.9050	50.7450	52.1000	-0.459%	238,885	+27.332%
2025-08-18	51.9700	52.4000	51.6600	52.3400	+0.230%	209,483	+26.748%
2025-08-15	53.1000	53.2316	52.1250	52.2200	-1.192%	267,207	+27.039%
2025-08-14	51.9400	52.9700	51.4000	52.8500	+0.133%	176,536	+25.525%
2025-08-13	52.0000	52.8100	51.8200	52.7800	+1.853%	217,807	+25.692%
2025-08-12	49.5500	51.8600	49.5500	51.8200	+5.475%	326,099	+28.020%
2025-08-11	49.4700	49.7800	48.9800	49.1300	-0.325%	321,126	+35.030%
2025-08-08	49.3600	49.4900	48.9350	49.2900	+0.571%	107,560	+34.591%
2025-08-07	49.9200	49.9500	48.7607	49.0100	-0.990%	196,336	+35.360%
2025-08-06	50.0000	50.0000	49.2000	49.5000	-0.901%	182,732	+34.020%
2025-08-05	49.2600	49.9700	48.2700	49.9500	+1.401%	460,388	+32.813%
2025-08-04	48.7100	49.3200	48.2001	49.2600	+1.861%	395,859	+34.673%
2025-08-01	49.8000	49.8000	45.0400	48.3600	-3.454%	355,623	+37.179%
2025-07-31	50.5300	51.2400	49.9700	50.0900	-1.746%	480,022	+32.442%
2025-07-30	51.1200	52.1200	50.6700	50.9800	-0.118%	653,184	+30.129%
2025-07-29	51.9100	51.9100	49.8900	51.0400	-1.181%	386,021	+29.976%
2025-07-28	50.3200	52.0000	50.0450	51.6500	+3.032%	587,095	+28.441%
2025-07-25	49.1700	50.2500	47.9500	50.1300	+1.787%	919,723	+32.336%
2025-07-24	47.4800	50.0700	47.1750	49.2500	+5.011%	460,517	+34.701%
2025-07-23	47.0500	47.1000	46.3400	46.9000	+0.064%	200,291	+41.450%
2025-07-22	47.3600	47.7800	46.8200	46.8700	-1.368%	238,448	+41.540%
2025-07-21	47.9400	48.4100	47.5000	47.5200	-0.377%	210,331	+39.604%
2025-07-18	48.1100	48.1400	47.2201	47.7000	0.000%	245,931	+39.078%
2025-07-17	46.5800	47.9300	46.5800	47.7000	+2.032%	213,095	+39.078%
2025-07-16	46.1800	46.8900	45.6800	46.7500	+1.653%	227,995	+41.904%
2025-07-15	47.1600	47.4800	45.8800	45.9900	-2.646%	241,912	+44.249%
2025-07-14	46.5300	47.3130	46.5200	47.2400	+0.940%	143,784	+40.432%
2025-07-11	46.7300	47.0300	46.2200	46.8000	-0.679%	175,719	+41.752%
2025-07-10	46.4500	47.2900	46.4300	47.1200	+1.116%	304,585	+40.789%
2025-07-09	46.5900	46.8400	46.1150	46.6000	+0.496%	187,862	+42.361%
2025-07-08	46.6200	47.0850	46.3100	46.3700	-0.536%	267,551	+43.067%
2025-07-07	46.9200	47.6550	46.4000	46.6200	-1.312%	307,621	+42.299%
2025-07-03	47.0000	47.5900	46.6850	47.2400	+0.822%	181,973	+40.432%
2025-07-02	45.7600	47.0000	45.4100	46.8550	+2.842%	271,826	+41.586%
2025-07-01	43.8700	46.0000	43.8350	45.5600	+3.334%	313,439	+45.610%
2025-06-30	43.7800	44.6700	43.6100	44.0900	+0.777%	598,108	+50.465%
2025-06-27	43.4300	43.8000	42.1667	43.7500	+1.390%	838,887	+51.634%
2025-06-26	42.1800	43.1800	42.1300	43.1500	+2.348%	171,878	+53.743%
2025-06-25	42.2200	42.5600	41.7500	42.1600	+0.095%	126,494	+57.353%
2025-06-24	42.0500	42.8850	42.0400	42.1200	+0.717%	109,196	+57.502%
2025-06-23	40.5300	41.8200	40.2500	41.8200	+3.081%	117,915	+58.632%
2025-06-20	41.0700	41.1900	40.3200	40.5700	-0.123%	290,226	+63.520%
2025-06-18	40.1400	40.9100	40.0875	40.6200	+0.744%	109,667	+63.319%
2025-06-17	40.0100	40.5250	40.0000	40.3200	-0.025%	161,391	+64.534%
2025-06-16	41.1300	41.1650	40.1700	40.3300	-0.909%	235,189	+64.493%
2025-06-13	40.9600	41.3500	40.5700	40.7000	-1.809%	262,245	+62.998%
2025-06-12	41.6100	41.6100	40.6500	41.4500	-0.600%	181,469	+60.048%
2025-06-11	42.5300	42.5400	41.6525	41.7000	-1.442%	133,693	+59.089%
2025-06-10	41.8400	42.6600	41.8150	42.3100	+1.366%	131,109	+56.795%
2025-06-09	41.7900	42.1450	41.5350	41.7400	+0.264%	177,323	+58.936%
2025-06-06	41.3400	41.8300	41.0300	41.6300	+1.586%	111,472	+59.356%
2025-06-05	41.0100	41.2600	40.6100	40.9800	-0.073%	159,243	+61.884%
2025-06-04	41.1500	41.4550	40.7750	41.0100	-0.630%	218,557	+61.765%
2025-06-03	40.5100	41.4500	40.3500	41.2700	+1.575%	172,070	+60.746%
2025-06-02	41.1900	41.3200	40.5300	40.6300	-1.789%	133,088	+63.278%
2025-05-30	41.5100	41.6200	41.2300	41.3700	-0.744%	195,863	+60.358%
2025-05-29	41.5300	41.9300	41.3050	41.6800	+0.361%	151,218	+59.165%
2025-05-28	41.9200	42.2000	41.4575	41.5300	-1.284%	147,164	+59.740%
2025-05-27	41.6700	42.5050	40.7900	42.0700	+2.610%	167,243	+57.690%
2025-05-23	40.5200	41.2525	40.4800	41.0000	-0.485%	137,426	+61.805%
2025-05-22	40.8800	41.9300	40.8800	41.2000	-0.097%	288,068	+61.019%
2025-05-21	41.9400	42.5400	41.1700	41.2400	-2.873%	160,028	+60.863%
2025-05-20	42.3000	42.7225	42.0400	42.4600	+0.521%	128,001	+56.241%
2025-05-19	41.9100	44.2436	41.9100	42.2400	-0.213%	153,545	+57.055%
2025-05-16	42.2000	42.5100	41.8300	42.3300	+0.095%	155,174	+56.721%
2025-05-15	42.2800	42.4650	42.0800	42.2900	+0.404%	114,496	+56.869%
2025-05-14	42.4200	42.7100	41.8400	42.1200	-0.964%	129,732	+57.502%
2025-05-13	42.3000	42.8900	41.6700	42.5300	-0.561%	149,792	+55.984%
2025-05-12	43.3900	44.0300	42.7000	42.7700	+2.321%	183,632	+55.109%
2025-05-09	41.8800	42.2470	41.7050	41.8000	-0.854%	88,798	+58.708%
2025-05-08	41.7400	42.4725	41.4850	42.1600	+1.910%	123,733	+57.353%
2025-05-07	41.9700	42.1050	41.0750	41.3700	-0.193%	154,826	+60.358%
2025-05-06	41.7800	42.1000	41.3900	41.4500	-1.567%	94,754	+60.048%
2025-05-05	41.8600	42.5500	41.8600	42.1100	-0.590%	169,637	+57.540%
2025-05-02	41.8000	42.6950	41.6100	42.3600	+2.641%	251,544	+56.610%
2025-05-01	40.4800	41.7500	40.0900	41.2700	+2.002%	258,966	+60.746%
2025-04-30	40.3800	40.7700	39.8800	40.4600	-1.293%	211,295	+63.964%
2025-04-29	41.0400	41.6600	39.9500	40.9900	+1.360%	252,680	+61.844%
2025-04-28	40.3800	40.5800	39.8800	40.4400	+0.949%	204,967	+64.045%
2025-04-25	40.0100	40.2400	39.4200	40.0600	-0.964%	216,388	+65.602%
2025-04-24	40.9600	41.2900	38.8200	40.4500	+4.657%	424,484	+64.005%
2025-04-23	38.9500	40.0800	38.5100	38.6500	+0.914%	231,160	+71.643%
2025-04-22	37.5300	38.4600	37.0300	38.3000	+3.374%	150,935	+73.211%
2025-04-21	36.8800	37.2280	36.5950	37.0500	-0.189%	176,779	+79.055%
2025-04-17	36.6600	37.3700	36.5000	37.1200	+0.815%	207,666	+78.718%
2025-04-16	36.8800	37.2300	36.3800	36.8200	+0.136%	326,146	+80.174%
2025-04-15	36.4700	37.3600	36.4700	36.7700	+0.906%	138,793	+80.419%
2025-04-14	36.5400	36.6500	35.3900	36.4400	+1.166%	181,208	+82.053%
2025-04-11	35.9800	36.4200	35.1400	36.0200	-0.990%	163,544	+84.175%
2025-04-10	37.4000	38.7500	35.5200	36.3800	-4.739%	220,580	+82.353%
2025-04-09	35.5200	38.8400	35.2400	38.1900	+6.024%	302,094	+73.710%
2025-04-08	37.1500	37.9900	35.5400	36.0200	-0.634%	242,542	+84.175%
2025-04-07	35.0100	38.0200	34.7300	36.2500	+0.110%	333,089	+83.007%
2025-04-04	35.6000	36.5000	34.5000	36.2100	-2.714%	244,565	+83.209%
2025-04-03	38.6300	39.4350	37.2000	37.2200	-8.076%	224,304	+78.238%
2025-04-02	39.6000	40.5100	39.6000	40.4900	+0.772%	146,096	+63.843%
2025-04-01	39.0500	40.8000	39.0200	40.1800	+0.100%	165,529	+65.107%
2025-03-31	39.3000	40.2700	38.8500	40.1400	-0.471%	144,506	+65.272%
2025-03-28	41.0900	41.2650	39.9550	40.3300	-2.325%	165,361	+64.493%
2025-03-27	41.1500	41.8600	39.7300	41.2900	+0.194%	112,013	+60.668%
2025-03-26	41.5100	42.5500	40.9300	41.2100	+0.170%	128,177	+60.980%
2025-03-25	40.6700	42.6450	40.6700	41.1400	-0.891%	134,867	+61.254%
2025-03-24	41.2000	41.8100	41.0650	41.5100	+2.443%	146,566	+59.817%
2025-03-21	40.2300	40.6000	39.8900	40.5200	+0.396%	465,739	+63.722%
2025-03-20	40.3400	41.1100	40.3300	40.3600	-0.616%	223,261	+64.371%
2025-03-19	40.2400	41.1850	40.1200	40.6100	+0.619%	187,095	+63.359%
2025-03-18	40.2500	40.5900	40.0200	40.3600	-0.148%	180,505	+64.371%
2025-03-17	39.7100	40.5500	39.3400	40.4200	+1.379%	135,183	+64.127%
2025-03-14	39.3900	40.4000	39.3900	39.8700	+1.969%	133,510	+66.391%
2025-03-13	39.3300	39.9550	39.0400	39.1000	-0.179%	125,690	+69.668%
2025-03-12	39.0100	39.6500	38.4750	39.1700	+1.162%	199,060	+69.364%
2025-03-11	39.0200	39.6400	38.4300	38.7200	-0.155%	310,389	+71.333%
2025-03-10	39.5800	39.9300	38.5210	38.7800	-3.819%	172,894	+71.068%
2025-03-07	40.2300	40.4900	39.6100	40.3200	-0.223%	131,845	+64.534%
2025-03-06	39.5600	40.5800	39.4350	40.4100	+0.124%	193,690	+64.167%
2025-03-05	40.3000	40.8900	39.7000	40.3600	+0.448%	239,192	+64.371%
2025-03-04	41.0400	41.2050	39.9700	40.1800	-3.576%	161,106	+65.107%
2025-03-03	41.9600	43.1000	41.3100	41.6700	-0.691%	128,307	+59.203%
2025-02-28	41.3400	42.5250	40.2400	41.9600	+1.647%	153,865	+58.103%
2025-02-27	40.7800	41.5100	40.6800	41.2800	+0.732%	147,004	+60.707%
2025-02-26	41.2400	41.4200	40.4000	40.9800	-0.606%	241,978	+61.884%
2025-02-25	41.5900	42.6800	41.0600	41.2300	-0.314%	177,178	+60.902%

document.getElementById("lqrxbK").onerror = function(){this.style.display='none';}; .dark-mode .Gq6Lz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gq6Lz8{ color: #333333; background-color: white; border: 2px solid #333333; }FBNCFirst Bancorp/NCstock NASDAQ

FBNC
First Bancorp/NC
stock NASDAQ