Dark

FBNC
First Bancorp/NC
stock NASDAQ

Market Open

Oct 1, 2026 3:50:00 PM EDT

61.42USD+0.507%(+0.31)139,191

61.32Bid 69.74Ask 8.42Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

61.26USD+0.245%(+0.15)2,450

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	61.2100	61.4600	59.7000	61.4200	+0.507%	139,191	0.000%
2026-09-30	62.0300	62.4250	60.9800	61.1100	-1.926%	240,503	+0.507%
2026-09-29	63.2700	63.7050	61.7450	62.3100	-1.205%	195,158	-1.428%
2026-09-28	63.3800	63.6450	62.1800	63.0700	-0.677%	205,506	-2.616%
2026-09-25	62.9900	63.9650	62.8800	63.5000	+1.115%	214,362	-3.276%
2026-09-24	62.5600	63.1200	62.1000	62.8000	+0.932%	155,515	-2.197%
2026-09-23	62.7700	63.4800	62.0600	62.2200	-1.269%	173,223	-1.286%
2026-09-22	62.9000	63.3400	62.2800	63.0200	+0.430%	233,995	-2.539%
2026-09-21	63.6200	63.9400	62.6900	62.7500	-0.994%	194,199	-2.120%
2026-09-18	62.3200	63.5900	61.7300	63.3800	+1.068%	922,378	-3.092%
2026-09-17	63.3500	63.3500	62.3200	62.7100	+0.144%	301,289	-2.057%
2026-09-16	64.1000	64.4750	61.5000	62.6200	-2.309%	373,451	-1.916%
2026-09-15	64.6400	65.0000	63.9300	64.1000	-0.789%	261,221	-4.181%
2026-09-14	64.3500	65.0750	64.0900	64.6100	+0.482%	226,803	-4.937%
2026-09-11	65.1700	65.5000	63.9200	64.3000	-0.588%	182,605	-4.479%
2026-09-10	63.9700	64.7600	63.4575	64.6800	+0.873%	154,080	-5.040%
2026-09-09	64.1900	64.7800	63.4400	64.1200	-0.912%	205,152	-4.211%
2026-09-08	64.7000	64.9500	64.2400	64.7100	-0.507%	150,715	-5.084%
2026-09-04	64.0800	65.1500	63.9700	65.0400	+1.088%	112,677	-5.566%
2026-09-03	64.3100	64.8100	64.1550	64.3400	+0.359%	130,600	-4.538%
2026-09-02	62.5300	64.3150	62.5300	64.1100	+2.938%	157,480	-4.196%
2026-09-01	63.1500	63.7000	61.8400	62.2800	-1.813%	185,795	-1.381%
2026-08-31	63.7100	63.7300	63.0450	63.4300	-0.875%	143,473	-3.169%
2026-08-28	63.5900	64.0900	63.0000	63.9900	+0.645%	158,239	-4.016%
2026-08-27	63.5300	63.9700	62.7300	63.5800	-0.454%	121,062	-3.397%
2026-08-26	64.0500	64.6900	63.4100	63.8700	-0.141%	206,286	-3.836%
2026-08-25	65.4200	65.4600	63.8300	63.9600	-2.037%	179,354	-3.971%
2026-08-24	64.7500	65.3350	64.6850	65.2900	+0.912%	125,705	-5.927%
2026-08-21	64.7400	64.8900	63.9300	64.7000	+0.716%	142,868	-5.070%
2026-08-20	64.1500	64.3850	63.2700	64.2400	-0.357%	139,055	-4.390%
2026-08-19	66.0900	66.2850	64.3600	64.4700	-2.451%	237,822	-4.731%
2026-08-18	66.2200	66.3100	65.6100	66.0900	-0.045%	250,420	-7.066%
2026-08-17	66.2700	66.6500	65.9100	66.1200	-0.332%	125,578	-7.108%
2026-08-14	66.1800	66.7800	66.1000	66.3400	+0.318%	116,778	-7.416%
2026-08-13	66.1400	66.5000	65.8500	66.1300	+0.639%	145,530	-7.122%
2026-08-12	65.2600	65.9300	65.0243	65.7100	+0.767%	362,759	-6.529%
2026-08-11	64.8000	65.6700	64.4001	65.2100	+0.757%	176,340	-5.812%
2026-08-10	64.2800	64.9999	63.9701	64.7200	+0.077%	151,022	-5.099%
2026-08-07	64.0000	64.7650	63.6900	64.6700	+0.732%	183,333	-5.026%
2026-08-06	65.3000	65.4100	64.1350	64.2000	-1.033%	170,755	-4.330%
2026-08-05	65.7900	65.7900	64.7800	64.8700	-1.037%	138,341	-5.318%
2026-08-04	64.3700	65.9500	63.9300	65.5500	+2.550%	262,371	-6.301%
2026-08-03	63.4400	64.2450	62.8300	63.9200	+1.670%	192,932	-3.911%
2026-07-31	63.0500	63.4650	62.4700	62.8700	-0.175%	193,907	-2.306%
2026-07-30	63.3300	64.4960	62.8900	62.9800	-0.222%	151,741	-2.477%
2026-07-29	63.5700	64.3050	63.0700	63.1200	-1.713%	210,843	-2.693%
2026-07-28	62.9600	64.4700	62.7000	64.2200	+2.621%	231,722	-4.360%
2026-07-27	63.2200	63.5000	62.5100	62.5800	-0.255%	262,025	-1.854%
2026-07-24	63.2700	63.8400	62.7200	62.7400	-0.838%	213,871	-2.104%
2026-07-23	62.0400	63.2700	60.4300	63.2700	+1.054%	319,624	-2.924%
2026-07-22	64.5600	64.5900	62.2300	62.6100	-2.915%	326,054	-1.901%
2026-07-21	64.0500	64.5700	63.3400	64.4900	+0.687%	274,281	-4.760%
2026-07-20	64.3000	64.5400	63.6400	64.0500	-0.590%	268,699	-4.106%
2026-07-17	65.7400	66.0500	64.1000	64.4300	-2.718%	245,213	-4.672%
2026-07-16	64.7600	66.5400	64.7500	66.2300	+2.778%	882,618	-7.263%
2026-07-15	63.9800	64.9200	63.7150	64.4400	+0.719%	264,321	-4.687%
2026-07-14	65.2300	65.6150	63.9000	63.9800	-0.374%	216,339	-4.001%
2026-07-13	63.9000	64.3734	63.4200	64.2200	+0.785%	115,370	-4.360%
2026-07-10	63.1200	64.0200	63.0650	63.7200	+0.695%	139,290	-3.610%
2026-07-09	62.2900	63.8700	62.0800	63.2800	+1.589%	192,924	-2.939%
2026-07-08	62.8600	62.8600	61.7800	62.2900	-1.377%	203,752	-1.397%
2026-07-07	63.7200	64.4850	62.9700	63.1600	-0.754%	131,604	-2.755%
2026-07-06	63.7700	64.8900	63.3100	63.6400	-0.251%	154,879	-3.488%
2026-07-02	65.5600	65.7500	63.1550	63.8000	-2.372%	283,013	-3.730%
2026-07-01	63.7400	66.0600	63.5200	65.3500	+2.221%	427,649	-6.014%
2026-06-30	63.9700	64.4700	63.7900	63.9300	-0.187%	398,403	-3.926%
2026-06-29	63.2300	64.2050	62.7400	64.0500	+0.819%	342,971	-4.106%
2026-06-26	62.9200	63.6700	62.5100	63.5300	+1.437%	1,033,872	-3.321%
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	-2.057%
2026-06-23	60.9000	62.1000	60.7500	62.0300	+2.023%	195,588	-0.983%
2026-06-22	60.8600	61.7000	60.7500	60.8000	+0.066%	208,573	+1.020%
2026-06-18	61.3400	62.2200	60.0000	60.7600	+0.780%	776,579	+1.086%
2026-06-17	60.6100	61.3300	59.7100	60.2900	-1.002%	285,938	+1.874%
2026-06-16	61.0500	61.5300	60.5000	60.9000	+0.247%	210,156	+0.854%
2026-06-15	61.9900	62.4550	60.5175	60.7500	-1.667%	143,762	+1.103%
2026-06-12	61.7000	62.4300	61.3050	61.7800	+0.783%	198,830	-0.583%
2026-06-11	61.1900	61.7200	59.9000	61.3000	+0.822%	203,761	+0.196%
2026-06-10	60.0400	61.3800	59.7450	60.8000	+1.333%	212,775	+1.020%
2026-06-09	59.2400	60.7600	59.2150	60.0000	+1.902%	191,501	+2.367%
2026-06-08	59.1300	60.0700	58.8300	58.8800	-0.658%	154,431	+4.314%
2026-06-05	59.3500	59.9600	59.2100	59.2700	-0.269%	151,998	+3.627%
2026-06-04	57.9100	59.5150	57.9100	59.4300	+3.699%	169,047	+3.348%
2026-06-03	58.9900	59.1400	57.2000	57.3100	-3.502%	294,698	+7.172%
2026-06-02	57.7500	59.5450	57.7500	59.3900	+2.414%	198,515	+3.418%
2026-06-01	58.4200	58.4950	57.2050	57.9900	-1.428%	180,345	+5.915%
2026-05-29	58.3900	59.1550	58.2200	58.8300	+0.324%	225,098	+4.403%
2026-05-28	58.5000	59.0000	57.7300	58.6400	-0.187%	172,491	+4.741%
2026-05-27	59.6600	59.9400	58.5000	58.7500	-1.161%	119,570	+4.545%
2026-05-26	58.9700	59.7600	58.7200	59.4400	+1.347%	375,975	+3.331%
2026-05-22	58.6000	59.0750	57.9400	58.6500	-0.034%	125,302	+4.723%
2026-05-21	58.9900	59.1950	58.2300	58.6700	-0.962%	185,491	+4.687%
2026-05-20	58.2700	59.6700	57.7200	59.2400	+1.962%	174,467	+3.680%
2026-05-19	58.6700	58.6700	57.7201	58.1000	-0.972%	120,210	+5.714%
2026-05-18	57.7200	58.9300	57.7200	58.6700	+2.266%	195,610	+4.687%
2026-05-15	57.9200	58.5800	56.6600	57.3700	-1.256%	264,717	+7.059%
2026-05-14	58.1600	58.9200	57.9800	58.1000	+0.484%	162,672	+5.714%
2026-05-13	58.4400	58.9499	57.7400	57.8200	-1.616%	285,812	+6.226%
2026-05-12	58.5600	58.8650	57.7300	58.7700	+0.513%	236,358	+4.509%
2026-05-11	59.0000	59.0000	57.5100	58.4700	-0.663%	329,228	+5.045%
2026-05-08	59.3500	59.4250	58.7500	58.8600	-0.541%	137,233	+4.349%
2026-05-07	59.3400	59.8900	58.9900	59.1800	+0.152%	207,852	+3.785%
2026-05-06	58.4700	59.2750	57.9950	59.0900	+2.108%	197,242	+3.943%
2026-05-05	57.4100	58.1400	57.1100	57.8700	+0.924%	133,547	+6.134%
2026-05-04	57.4000	58.6150	55.8200	57.3400	-0.779%	147,462	+7.115%
2026-05-01	57.7400	58.4700	57.4400	57.7900	+0.087%	107,429	+6.281%
2026-04-30	56.8900	58.3400	55.5350	57.7400	+0.452%	274,841	+6.373%
2026-04-29	59.2300	59.9500	57.4100	57.4800	-3.670%	209,635	+6.855%
2026-04-28	59.9200	60.4800	59.4100	59.6700	-0.034%	169,887	+2.933%
2026-04-27	58.6200	60.0500	58.4000	59.6900	+2.332%	187,826	+2.898%
2026-04-24	59.3100	60.0100	57.4200	58.3300	-2.049%	284,455	+5.297%
2026-04-23	58.5400	60.2500	58.1301	59.5500	+3.046%	460,319	+3.140%
2026-04-22	59.4100	59.6000	57.7700	57.7900	-2.316%	224,199	+6.281%
2026-04-21	59.9300	60.6700	59.0500	59.1600	-1.531%	140,109	+3.820%
2026-04-20	59.1000	60.2300	59.1000	60.0800	+0.958%	132,467	+2.230%
2026-04-17	58.7300	60.7600	58.6900	59.5100	+2.727%	233,788	+3.210%
2026-04-16	58.1300	58.4400	57.5300	57.9300	-0.601%	145,719	+6.025%
2026-04-15	58.7300	58.9450	57.5800	58.2800	-0.800%	147,464	+5.388%
2026-04-14	58.9500	59.1700	58.0000	58.7500	-0.474%	161,379	+4.545%
2026-04-13	58.4200	59.2100	57.8000	59.0300	+0.682%	183,734	+4.049%
2026-04-10	59.1200	59.4400	58.3400	58.6300	-1.130%	117,944	+4.759%
2026-04-09	57.5900	59.4550	57.4700	59.3000	+2.400%	168,314	+3.575%
2026-04-08	57.0000	58.0000	57.0000	57.9100	+3.874%	351,116	+6.061%
2026-04-07	55.9900	56.3100	55.4900	55.7500	-0.942%	223,042	+10.170%
2026-04-06	55.6700	56.3000	55.0700	56.2800	+0.734%	113,497	+9.133%
2026-04-02	55.4500	56.0900	55.1400	55.8700	-0.940%	185,210	+9.934%
2026-04-01	56.5900	57.1900	56.3700	56.4000	+0.089%	176,620	+8.901%
2026-03-31	55.7400	57.1400	55.4000	56.3500	+1.167%	409,712	+8.997%
2026-03-30	55.6300	56.0100	55.0300	55.7000	+0.924%	248,226	+10.269%
2026-03-27	55.2800	55.5000	54.8200	55.1900	-0.755%	246,168	+11.288%
2026-03-26	55.3900	55.8800	54.7800	55.6100	-0.287%	169,955	+10.448%
2026-03-25	55.3600	55.8000	54.5700	55.7700	+1.474%	246,344	+10.131%
2026-03-24	53.6700	55.7900	53.4850	54.9600	+1.440%	219,550	+11.754%
2026-03-23	54.0300	55.3850	53.7400	54.1800	+2.789%	245,802	+13.363%
2026-03-20	53.0100	53.0300	52.1700	52.7100	-0.641%	600,387	+16.524%
2026-03-19	52.3900	53.4000	52.0300	53.0500	+0.493%	210,085	+15.778%
2026-03-18	53.1500	53.3500	52.6000	52.7900	-1.031%	236,249	+16.348%
2026-03-17	53.1100	53.8650	52.7000	53.3400	+0.433%	214,734	+15.148%
2026-03-16	53.5800	54.0000	53.0700	53.1100	-0.150%	150,871	+15.647%
2026-03-13	54.3000	54.6200	52.9900	53.1900	-0.950%	212,360	+15.473%
2026-03-12	53.4300	53.9100	52.7950	53.7000	-1.612%	272,685	+14.376%
2026-03-11	55.0900	55.3400	54.3150	54.5800	-1.658%	250,797	+12.532%
2026-03-10	55.0900	56.4800	54.4500	55.5000	+0.489%	270,201	+10.667%
2026-03-09	54.8000	55.5000	53.4500	55.2300	-1.252%	259,882	+11.208%
2026-03-06	55.7100	56.3950	54.6600	55.9300	-2.781%	218,030	+9.816%
2026-03-05	57.4200	58.3200	56.8200	57.5300	-1.015%	162,346	+6.762%
2026-03-04	58.4300	58.6900	57.7800	58.1200	+0.172%	152,768	+5.678%
2026-03-03	56.2700	58.1300	55.4800	58.0200	+0.052%	190,453	+5.860%
2026-03-02	55.9900	58.7350	55.5600	57.9900	+2.113%	163,517	+5.915%
2026-02-27	58.9600	58.9600	56.4200	56.7900	-5.633%	264,224	+8.153%
2026-02-26	60.4800	61.4925	59.3100	60.1800	-0.050%	163,837	+2.060%
2026-02-25	59.0100	60.4650	59.0100	60.2100	+2.207%	130,796	+2.010%
2026-02-24	58.7100	59.1700	58.2800	58.9100	-0.017%	161,426	+4.261%
2026-02-23	62.0300	62.6000	58.6200	58.9200	-5.319%	228,312	+4.243%
2026-02-20	61.1900	62.6350	60.6100	62.2300	+1.700%	238,604	-1.302%
2026-02-19	60.6700	61.3800	60.3800	61.1900	+0.262%	157,616	+0.376%
2026-02-18	60.9500	62.3250	60.7100	61.0300	-0.049%	249,902	+0.639%
2026-02-17	61.1700	62.3150	60.5200	61.0600	+0.213%	231,399	+0.590%
2026-02-13	60.0100	61.1400	59.3400	60.9300	+1.771%	158,358	+0.804%
2026-02-12	61.1100	61.8300	59.2500	59.8700	-1.123%	190,110	+2.589%
2026-02-11	61.2300	61.7000	59.8600	60.5500	-0.493%	156,447	+1.437%
2026-02-10	61.4400	62.1169	60.3300	60.8500	-1.473%	231,655	+0.937%
2026-02-09	61.7800	62.6400	61.5200	61.7600	-0.755%	174,794	-0.551%
2026-02-06	61.2800	62.4900	60.8850	62.2300	+2.117%	310,175	-1.302%
2026-02-05	60.2600	62.0000	59.8450	60.9400	+0.694%	349,298	+0.788%
2026-02-04	60.0000	61.8899	60.0000	60.5200	+1.646%	215,037	+1.487%
2026-02-03	58.7200	60.1000	58.7200	59.5400	+1.466%	216,871	+3.158%
2026-02-02	58.1500	59.4400	57.5900	58.6800	+1.295%	247,654	+4.669%
2026-01-30	57.6300	58.4750	57.2800	57.9300	-0.224%	345,993	+6.025%
2026-01-29	57.0900	58.1900	57.0200	58.0600	+2.218%	370,728	+5.787%
2026-01-28	57.1500	57.8000	56.7000	56.8000	+0.212%	262,211	+8.134%
2026-01-27	57.6600	58.4400	56.6000	56.6800	-1.477%	209,205	+8.363%
2026-01-26	57.9100	58.7300	56.5600	57.5300	-0.415%	303,623	+6.762%
2026-01-23	60.5600	60.8250	57.7250	57.7700	-5.217%	590,201	+6.318%
2026-01-22	60.5000	62.3100	60.0600	60.9500	+0.744%	620,301	+0.771%
2026-01-21	58.1300	60.7700	57.9600	60.5000	+4.762%	416,692	+1.521%
2026-01-20	57.1000	58.2700	56.3450	57.7500	-0.294%	262,838	+6.355%
2026-01-16	57.5700	58.7900	57.5500	57.9200	+0.678%	373,308	+6.043%
2026-01-15	55.4200	57.6700	55.4200	57.5300	+3.807%	333,635	+6.762%
2026-01-14	54.2400	55.4700	53.8400	55.4200	+2.100%	310,634	+10.826%
2026-01-13	53.4700	54.5400	53.4300	54.2800	+1.439%	250,374	+13.154%
2026-01-12	53.1800	53.6800	52.7300	53.5100	-0.280%	239,797	+14.782%
2026-01-09	53.7800	54.2150	53.3700	53.6600	-0.223%	230,823	+14.461%
2026-01-08	52.2400	54.1500	52.2400	53.7800	+2.360%	229,266	+14.206%
2026-01-07	53.1900	54.1590	52.0500	52.5400	+0.363%	173,664	+16.901%
2026-01-06	51.6800	52.6400	50.9600	52.3500	+0.751%	194,774	+17.326%
2026-01-05	50.7200	52.7250	50.7100	51.9600	+2.062%	181,841	+18.206%
2026-01-02	50.8300	51.2200	49.9750	50.9100	+0.236%	197,142	+20.644%
2025-12-31	51.2400	51.3100	50.6300	50.7900	-1.321%	254,276	+20.929%
2025-12-30	51.8500	51.9300	51.3400	51.4700	-0.905%	134,794	+19.332%
2025-12-29	52.0700	52.1850	51.5538	51.9400	-0.250%	108,407	+18.252%
2025-12-26	52.1200	52.9300	51.8840	52.0700	-0.096%	87,777	+17.957%
2025-12-24	52.0700	52.3750	51.9700	52.1200	-0.306%	96,882	+17.843%
2025-12-23	52.7900	53.1600	52.1700	52.2800	-1.041%	108,985	+17.483%
2025-12-22	52.3600	53.4700	52.3600	52.8300	+1.013%	168,843	+16.260%
2025-12-19	53.0500	53.4250	51.7600	52.3000	-1.729%	983,431	+17.438%
2025-12-18	53.6200	53.7900	52.1355	53.2200	+0.226%	144,410	+15.408%
2025-12-17	53.3800	54.3100	52.8550	53.1000	-0.840%	235,241	+15.669%
2025-12-16	53.6900	53.8500	53.2700	53.5500	+0.150%	212,407	+14.697%
2025-12-15	53.7100	54.0300	53.3225	53.4700	+0.206%	203,335	+14.868%
2025-12-12	53.3700	53.4600	52.6500	53.3600	-0.019%	200,172	+15.105%
2025-12-11	52.6200	53.6000	52.6200	53.3700	+1.175%	184,668	+15.083%
2025-12-10	51.1200	53.1800	51.0376	52.7500	+3.027%	269,311	+16.436%
2025-12-09	51.2400	51.9700	50.7900	51.2000	0.000%	153,516	+19.961%
2025-12-08	51.2700	51.7300	50.9900	51.2000	+0.432%	229,758	+19.961%
2025-12-05	51.3800	51.6150	50.8900	50.9800	-1.221%	114,428	+20.479%
2025-12-04	51.4000	52.0800	51.2050	51.6100	-0.193%	126,293	+19.008%
2025-12-03	50.8200	51.9200	50.8200	51.7100	+2.113%	154,132	+18.778%
2025-12-02	51.5600	51.5600	50.6050	50.6400	-1.229%	139,982	+21.288%
2025-12-01	50.5000	51.7000	50.5000	51.2700	+0.510%	120,505	+19.797%
2025-11-28	51.3200	51.3900	50.8900	51.0100	-0.739%	141,674	+20.408%
2025-11-26	51.2600	52.0100	51.0500	51.3900	-0.330%	392,027	+19.517%
2025-11-25	50.0800	52.0850	49.5500	51.5600	+3.638%	322,486	+19.123%
2025-11-24	50.2600	50.3000	49.7000	49.7500	-1.290%	163,224	+23.457%
2025-11-21	49.0400	51.0000	48.2000	50.4000	+2.836%	240,379	+21.865%
2025-11-20	49.8500	50.6900	48.9801	49.0100	-0.427%	121,789	+25.321%
2025-11-19	48.2800	49.4250	48.1550	49.2200	+1.589%	176,329	+24.787%
2025-11-18	48.1400	49.0800	48.0950	48.4500	+0.540%	181,844	+26.770%
2025-11-17	50.6700	50.7100	47.8300	48.1900	-5.417%	177,004	+27.454%
2025-11-14	49.8300	50.9650	49.2900	50.9500	+1.941%	242,026	+20.550%
2025-11-13	50.7700	50.8600	49.8450	49.9800	-1.556%	222,026	+22.889%
2025-11-12	50.7600	51.5800	50.6700	50.7700	-0.255%	154,602	+20.977%
2025-11-11	50.8800	51.2900	50.5600	50.9000	-0.137%	129,712	+20.668%
2025-11-10	51.3000	51.7550	50.8600	50.9700	-0.254%	117,404	+20.502%
2025-11-07	50.5000	51.1100	49.9400	51.1000	+1.168%	147,758	+20.196%
2025-11-06	50.5700	50.8400	50.1250	50.5100	-0.375%	157,352	+21.600%
2025-11-05	49.5100	50.8900	49.2950	50.7000	+2.321%	140,347	+21.144%
2025-11-04	49.3900	49.7900	49.1250	49.5500	-0.141%	262,747	+23.956%
2025-11-03	49.1100	50.0800	48.5500	49.6200	+2.225%	236,125	+23.781%
2025-10-31	48.6800	48.8000	48.1150	48.5400	-0.288%	153,898	+26.535%
2025-10-30	48.6500	49.6500	48.2000	48.6800	+0.021%	213,360	+26.171%
2025-10-29	49.3200	49.9700	48.1650	48.6700	-1.677%	239,749	+26.197%
2025-10-28	49.5500	49.8400	49.0500	49.5000	-0.402%	196,470	+24.081%
2025-10-27	49.2400	49.9200	48.7601	49.7000	+1.305%	218,048	+23.581%
2025-10-24	48.3600	49.2200	47.6600	49.0600	+2.937%	191,598	+25.194%
2025-10-23	48.8000	49.5050	47.5300	47.6600	-1.934%	259,424	+28.871%
2025-10-22	48.8900	49.3750	48.2250	48.6000	-0.389%	164,258	+26.379%
2025-10-21	48.7700	50.2400	48.1200	48.7900	-0.368%	104,492	+25.886%
2025-10-20	48.0900	49.1700	47.7600	48.9700	+2.727%	179,092	+25.424%
2025-10-17	46.6500	47.7800	46.2950	47.6700	+2.915%	262,523	+28.844%
2025-10-16	49.1000	49.3150	45.9600	46.3200	-6.026%	405,529	+32.599%
2025-10-15	51.3600	51.3600	49.1400	49.2900	-3.712%	242,743	+24.609%
2025-10-14	49.6300	51.2900	49.2800	51.1900	+2.565%	352,183	+19.984%
2025-10-13	49.9100	50.0200	48.9700	49.9100	+1.464%	237,872	+23.062%
2025-10-10	50.6300	51.6500	49.1600	49.1900	-2.323%	302,293	+24.863%
2025-10-09	50.6700	51.1550	49.9400	50.3600	-0.612%	173,285	+21.962%
2025-10-08	51.6300	51.6300	50.6000	50.6700	-1.286%	189,315	+21.216%
2025-10-07	51.9300	52.5150	51.0700	51.3300	-1.136%	276,353	+19.657%
2025-10-06	52.7300	53.4300	51.7200	51.9200	-0.746%	368,950	+18.297%
2025-10-03	52.1600	52.7700	51.9909	52.3100	+0.442%	257,892	+17.415%
2025-10-02	52.7600	53.1800	52.0300	52.0800	-1.289%	194,734	+17.934%
2025-10-01	52.5900	52.9450	51.9122	52.7600	-0.246%	135,366	+16.414%
2025-09-30	52.7500	53.0400	52.2300	52.8900	-0.452%	160,798	+16.128%
2025-09-29	53.4000	54.4300	52.4700	53.1300	-0.113%	156,597	+15.603%
2025-09-26	53.0300	53.5150	52.8100	53.1900	+0.529%	114,961	+15.473%
2025-09-25	53.1600	53.3500	52.6700	52.9100	-0.694%	145,965	+16.084%
2025-09-24	53.2200	53.7250	53.0400	53.2800	+0.113%	207,463	+15.278%
2025-09-23	53.1300	53.9450	52.9800	53.2200	+0.681%	125,490	+15.408%
2025-09-22	53.2700	53.4600	52.5400	52.8600	-1.252%	136,279	+16.194%
2025-09-19	54.8000	54.8000	53.4800	53.5300	-2.566%	649,340	+14.739%
2025-09-18	53.6700	55.0500	53.2400	54.9400	+3.485%	223,932	+11.795%
2025-09-17	53.1900	54.5400	52.9700	53.0900	+0.321%	246,364	+15.690%
2025-09-16	54.3700	54.3700	52.6400	52.9200	-2.649%	282,591	+16.062%
2025-09-15	55.1100	55.3150	54.3400	54.3600	-1.504%	263,613	+12.987%
2025-09-12	55.3500	55.5200	54.7800	55.1900	-0.072%	138,975	+11.288%
2025-09-11	54.8600	55.4350	54.3800	55.2300	+0.895%	253,805	+11.208%
2025-09-10	55.1200	55.4900	53.8700	54.7400	-0.364%	197,017	+12.203%
2025-09-09	55.2000	55.5500	54.7400	54.9400	-0.795%	165,117	+11.795%
2025-09-08	55.6500	55.6500	54.7000	55.3800	-0.036%	134,589	+10.906%
2025-09-05	55.7600	56.4500	54.9500	55.4000	-0.270%	177,590	+10.866%
2025-09-04	54.8100	55.6100	54.3900	55.5500	+1.759%	133,569	+10.567%
2025-09-03	54.2500	55.0900	53.9150	54.5900	+0.257%	174,633	+12.511%
2025-09-02	54.2500	54.7100	54.0500	54.4500	-0.256%	169,074	+12.801%
2025-08-29	54.4700	55.1900	54.2900	54.5900	+0.128%	224,301	+12.511%
2025-08-28	55.4900	55.4900	54.4300	54.5200	-1.410%	286,691	+12.656%
2025-08-27	54.5700	55.3400	54.3800	55.3000	+0.784%	190,502	+11.067%
2025-08-26	53.9500	55.1192	53.7814	54.8700	+1.668%	228,564	+11.937%
2025-08-25	54.1700	54.7200	53.9500	53.9700	-1.018%	251,804	+13.804%
2025-08-22	51.9100	54.6500	51.6900	54.5250	+5.058%	310,422	+12.646%
2025-08-21	52.2100	52.6300	51.7550	51.9000	-0.746%	234,902	+18.343%
2025-08-20	52.0200	52.4250	51.7700	52.2900	+0.365%	189,676	+17.460%
2025-08-19	51.9600	52.9050	50.7450	52.1000	-0.459%	238,885	+17.889%
2025-08-18	51.9700	52.4000	51.6600	52.3400	+0.230%	209,483	+17.348%
2025-08-15	53.1000	53.2316	52.1250	52.2200	-1.192%	267,207	+17.618%
2025-08-14	51.9400	52.9700	51.4000	52.8500	+0.133%	176,536	+16.216%
2025-08-13	52.0000	52.8100	51.8200	52.7800	+1.853%	217,807	+16.370%
2025-08-12	49.5500	51.8600	49.5500	51.8200	+5.475%	326,099	+18.526%
2025-08-11	49.4700	49.7800	48.9800	49.1300	-0.325%	321,126	+25.015%
2025-08-08	49.3600	49.4900	48.9350	49.2900	+0.571%	107,560	+24.609%
2025-08-07	49.9200	49.9500	48.7607	49.0100	-0.990%	196,336	+25.321%
2025-08-06	50.0000	50.0000	49.2000	49.5000	-0.901%	182,732	+24.081%
2025-08-05	49.2600	49.9700	48.2700	49.9500	+1.401%	460,388	+22.963%
2025-08-04	48.7100	49.3200	48.2001	49.2600	+1.861%	395,859	+24.685%
2025-08-01	49.8000	49.8000	45.0400	48.3600	-3.454%	355,623	+27.006%
2025-07-31	50.5300	51.2400	49.9700	50.0900	-1.746%	480,022	+22.619%
2025-07-30	51.1200	52.1200	50.6700	50.9800	-0.118%	653,184	+20.479%
2025-07-29	51.9100	51.9100	49.8900	51.0400	-1.181%	386,021	+20.337%
2025-07-28	50.3200	52.0000	50.0450	51.6500	+3.032%	587,095	+18.916%
2025-07-25	49.1700	50.2500	47.9500	50.1300	+1.787%	919,723	+22.521%
2025-07-24	47.4800	50.0700	47.1750	49.2500	+5.011%	460,517	+24.711%
2025-07-23	47.0500	47.1000	46.3400	46.9000	+0.064%	200,291	+30.959%
2025-07-22	47.3600	47.7800	46.8200	46.8700	-1.368%	238,448	+31.043%
2025-07-21	47.9400	48.4100	47.5000	47.5200	-0.377%	210,331	+29.251%
2025-07-18	48.1100	48.1400	47.2201	47.7000	0.000%	245,931	+28.763%
2025-07-17	46.5800	47.9300	46.5800	47.7000	+2.032%	213,095	+28.763%
2025-07-16	46.1800	46.8900	45.6800	46.7500	+1.653%	227,995	+31.380%
2025-07-15	47.1600	47.4800	45.8800	45.9900	-2.646%	241,912	+33.551%
2025-07-14	46.5300	47.3130	46.5200	47.2400	+0.940%	143,784	+30.017%
2025-07-11	46.7300	47.0300	46.2200	46.8000	-0.679%	175,719	+31.239%
2025-07-10	46.4500	47.2900	46.4300	47.1200	+1.116%	304,585	+30.348%
2025-07-09	46.5900	46.8400	46.1150	46.6000	+0.496%	187,862	+31.803%
2025-07-08	46.6200	47.0850	46.3100	46.3700	-0.536%	267,551	+32.456%
2025-07-07	46.9200	47.6550	46.4000	46.6200	-1.312%	307,621	+31.746%
2025-07-03	47.0000	47.5900	46.6850	47.2400	+0.822%	181,973	+30.017%
2025-07-02	45.7600	47.0000	45.4100	46.8550	+2.842%	271,826	+31.085%
2025-07-01	43.8700	46.0000	43.8350	45.5600	+3.334%	313,439	+34.811%
2025-06-30	43.7800	44.6700	43.6100	44.0900	+0.777%	598,108	+39.306%
2025-06-27	43.4300	43.8000	42.1667	43.7500	+1.390%	838,887	+40.389%
2025-06-26	42.1800	43.1800	42.1300	43.1500	+2.348%	171,878	+42.341%
2025-06-25	42.2200	42.5600	41.7500	42.1600	+0.095%	126,494	+45.683%
2025-06-24	42.0500	42.8850	42.0400	42.1200	+0.717%	109,196	+45.821%
2025-06-23	40.5300	41.8200	40.2500	41.8200	+3.081%	117,915	+46.868%
2025-06-20	41.0700	41.1900	40.3200	40.5700	-0.123%	290,226	+51.393%
2025-06-18	40.1400	40.9100	40.0875	40.6200	+0.744%	109,667	+51.206%
2025-06-17	40.0100	40.5250	40.0000	40.3200	-0.025%	161,391	+52.331%
2025-06-16	41.1300	41.1650	40.1700	40.3300	-0.909%	235,189	+52.294%
2025-06-13	40.9600	41.3500	40.5700	40.7000	-1.809%	262,245	+50.909%
2025-06-12	41.6100	41.6100	40.6500	41.4500	-0.600%	181,469	+48.179%
2025-06-11	42.5300	42.5400	41.6525	41.7000	-1.442%	133,693	+47.290%
2025-06-10	41.8400	42.6600	41.8150	42.3100	+1.366%	131,109	+45.167%
2025-06-09	41.7900	42.1450	41.5350	41.7400	+0.264%	177,323	+47.149%
2025-06-06	41.3400	41.8300	41.0300	41.6300	+1.586%	111,472	+47.538%
2025-06-05	41.0100	41.2600	40.6100	40.9800	-0.073%	159,243	+49.878%
2025-06-04	41.1500	41.4550	40.7750	41.0100	-0.630%	218,557	+49.768%
2025-06-03	40.5100	41.4500	40.3500	41.2700	+1.575%	172,070	+48.825%
2025-06-02	41.1900	41.3200	40.5300	40.6300	-1.789%	133,088	+51.169%
2025-05-30	41.5100	41.6200	41.2300	41.3700	-0.744%	195,863	+48.465%
2025-05-29	41.5300	41.9300	41.3050	41.6800	+0.361%	151,218	+47.361%
2025-05-28	41.9200	42.2000	41.4575	41.5300	-1.284%	147,164	+47.893%
2025-05-27	41.6700	42.5050	40.7900	42.0700	+2.610%	167,243	+45.995%
2025-05-23	40.5200	41.2525	40.4800	41.0000	-0.485%	137,426	+49.805%
2025-05-22	40.8800	41.9300	40.8800	41.2000	-0.097%	288,068	+49.078%
2025-05-21	41.9400	42.5400	41.1700	41.2400	-2.873%	160,028	+48.933%
2025-05-20	42.3000	42.7225	42.0400	42.4600	+0.521%	128,001	+44.654%
2025-05-19	41.9100	44.2436	41.9100	42.2400	-0.213%	153,545	+45.407%
2025-05-16	42.2000	42.5100	41.8300	42.3300	+0.095%	155,174	+45.098%
2025-05-15	42.2800	42.4650	42.0800	42.2900	+0.404%	114,496	+45.235%
2025-05-14	42.4200	42.7100	41.8400	42.1200	-0.964%	129,732	+45.821%
2025-05-13	42.3000	42.8900	41.6700	42.5300	-0.561%	149,792	+44.416%
2025-05-12	43.3900	44.0300	42.7000	42.7700	+2.321%	183,632	+43.605%
2025-05-09	41.8800	42.2470	41.7050	41.8000	-0.854%	88,798	+46.938%
2025-05-08	41.7400	42.4725	41.4850	42.1600	+1.910%	123,733	+45.683%
2025-05-07	41.9700	42.1050	41.0750	41.3700	-0.193%	154,826	+48.465%
2025-05-06	41.7800	42.1000	41.3900	41.4500	-1.567%	94,754	+48.179%
2025-05-05	41.8600	42.5500	41.8600	42.1100	-0.590%	169,637	+45.856%
2025-05-02	41.8000	42.6950	41.6100	42.3600	+2.641%	251,544	+44.995%
2025-05-01	40.4800	41.7500	40.0900	41.2700	+2.002%	258,966	+48.825%
2025-04-30	40.3800	40.7700	39.8800	40.4600	-1.293%	211,295	+51.804%
2025-04-29	41.0400	41.6600	39.9500	40.9900	+1.360%	252,680	+49.841%
2025-04-28	40.3800	40.5800	39.8800	40.4400	+0.949%	204,967	+51.879%
2025-04-25	40.0100	40.2400	39.4200	40.0600	-0.964%	216,388	+53.320%
2025-04-24	40.9600	41.2900	38.8200	40.4500	+4.657%	424,484	+51.842%
2025-04-23	38.9500	40.0800	38.5100	38.6500	+0.914%	231,160	+58.913%
2025-04-22	37.5300	38.4600	37.0300	38.3000	+3.374%	150,935	+60.366%
2025-04-21	36.8800	37.2280	36.5950	37.0500	-0.189%	176,779	+65.776%
2025-04-17	36.6600	37.3700	36.5000	37.1200	+0.815%	207,666	+65.463%
2025-04-16	36.8800	37.2300	36.3800	36.8200	+0.136%	326,146	+66.812%
2025-04-15	36.4700	37.3600	36.4700	36.7700	+0.906%	138,793	+67.038%
2025-04-14	36.5400	36.6500	35.3900	36.4400	+1.166%	181,208	+68.551%
2025-04-11	35.9800	36.4200	35.1400	36.0200	-0.990%	163,544	+70.516%

document.getElementById("zT8DtG").onerror = function(){this.style.display='none';}; .dark-mode .DqfH6N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqfH6N{ color: #333333; background-color: white; border: 2px solid #333333; }FBNCFirst Bancorp/NCstock NASDAQ

FBNC
First Bancorp/NC
stock NASDAQ