Want to see FBNC full AI Analyst Report?
First Bancorp (FBNC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.78 | 64.78 | 63.43 | 63.60 | 63.60 | -0.98% | 176,042 | 0.86 |
| Oct 29, 2026 | 64.35 | 65.24 | 63.95 | 64.23 | 64.23 | +1.37% | 184,248 | 0.90 |
| Oct 28, 2026 | 64.63 | 65.10 | 63.13 | 63.36 | 63.36 | -2.01% | 243,372 | 1.19 |
| Oct 27, 2026 | 65.62 | 66.03 | 64.24 | 64.66 | 64.66 | -1.46% | 262,126 | 1.29 |
| Oct 26, 2026 | 64.72 | 65.87 | 64.35 | 65.62 | 65.62 | +1.83% | 330,047 | 1.64 |
| Oct 23, 2026 | 63.82 | 64.90 | 63.35 | 64.44 | 64.44 | +0.81% | 262,752 | 1.31 |
| Oct 22, 2026 | 61.31 | 64.32 | 61.31 | 63.92 | 63.92 | +4.72% | 244,556 | 1.22 |
| Oct 21, 2026 | 61.68 | 61.68 | 60.69 | 61.04 | 61.04 | -0.86% | 183,894 | 0.91 |
| Oct 20, 2026 | 60.42 | 62.01 | 60.42 | 61.57 | 61.57 | +2.36% | 154,083 | 0.75 |
| Oct 19, 2026 | 60.32 | 60.70 | 59.97 | 60.15 | 60.15 | -0.35% | 98,478 | 0.47 |
| Oct 16, 2026 | 60.52 | 61.25 | 60.12 | 60.36 | 60.36 | +0.05% | 135,778 | 0.65 |
| Oct 15, 2026 | 59.49 | 60.82 | 59.38 | 60.33 | 60.33 | +1.82% | 213,336 | 1.01 |
| Oct 14, 2026 | 59.24 | 59.65 | 58.61 | 59.25 | 59.25 | -1.01% | 204,054 | 0.96 |
| Oct 13, 2026 | 59.79 | 60.11 | 59.10 | 59.86 | 59.86 | +0.48% | 273,360 | 1.24 |
| Oct 12, 2026 | 59.03 | 60.66 | 59.03 | 59.57 | 59.57 | +0.68% | 133,049 | 0.60 |
| Oct 09, 2026 | 59.46 | 59.80 | 59.07 | 59.17 | 59.17 | -0.94% | 105,728 | 0.47 |
| Oct 08, 2026 | 58.71 | 59.82 | 58.51 | 59.73 | 59.73 | +1.37% | 189,739 | 0.85 |
| Oct 07, 2026 | 58.94 | 59.45 | 58.50 | 58.92 | 58.92 | -1.37% | 240,849 | 1.08 |
| Oct 06, 2026 | 61.43 | 61.52 | 59.70 | 59.74 | 59.74 | -3.32% | 228,804 | 1.03 |
| Oct 05, 2026 | 62.47 | 62.53 | 61.51 | 61.79 | 61.79 | -0.87% | 295,543 | 1.34 |
| Oct 02, 2026 | 62.31 | 62.87 | 61.77 | 62.33 | 62.33 | +1.23% | 237,019 | 1.08 |
| Oct 01, 2026 | 60.73 | 61.71 | 59.86 | 61.57 | 61.57 | +0.75% | 214,372 | 0.99 |
| Sep 30, 2026 | 62.03 | 62.43 | 60.98 | 61.11 | 61.11 | -1.55% | 240,503 | 1.13 |
| Sep 29, 2026 | 63.27 | 63.71 | 61.75 | 62.31 | 62.07 | -1.20% | 195,157 | 0.91 |
| Sep 28, 2026 | 63.38 | 63.65 | 62.18 | 63.07 | 62.83 | -0.68% | 205,505 | 0.94 |
| Sep 25, 2026 | 62.99 | 63.97 | 62.88 | 63.50 | 63.26 | +1.11% | 214,362 | 0.97 |
| Sep 24, 2026 | 62.56 | 63.12 | 62.10 | 62.80 | 62.56 | +0.93% | 155,514 | 0.69 |
| Sep 23, 2026 | 62.77 | 63.48 | 62.06 | 62.22 | 61.98 | -1.27% | 173,222 | 0.73 |
| Sep 22, 2026 | 62.90 | 63.34 | 62.28 | 63.02 | 62.78 | +0.43% | 233,994 | 0.98 |
| Sep 21, 2026 | 63.62 | 63.94 | 62.69 | 62.75 | 62.51 | -0.99% | 194,199 | 0.81 |
| Sep 18, 2026 | 62.32 | 63.59 | 61.73 | 63.38 | 63.14 | +1.07% | 922,378 | 4.02 |
| Sep 17, 2026 | 63.35 | 63.35 | 62.32 | 62.71 | 62.47 | +0.14% | 301,288 | 1.32 |
| Sep 16, 2026 | 64.10 | 64.48 | 61.50 | 62.62 | 62.38 | -2.31% | 373,451 | 1.68 |
| Sep 15, 2026 | 64.64 | 65.00 | 63.93 | 64.10 | 63.85 | -0.79% | 261,221 | 1.14 |
| Sep 14, 2026 | 64.35 | 65.08 | 64.09 | 64.61 | 64.36 | +0.48% | 226,802 | 0.98 |
| Sep 11, 2026 | 65.17 | 65.50 | 63.92 | 64.30 | 64.05 | -0.59% | 182,604 | 0.79 |
| Sep 10, 2026 | 63.97 | 64.76 | 63.46 | 64.68 | 64.43 | +0.87% | 154,079 | 0.67 |
| Sep 09, 2026 | 64.19 | 64.78 | 63.44 | 64.12 | 63.87 | -0.91% | 205,151 | 0.89 |
| Sep 08, 2026 | 64.70 | 64.95 | 64.24 | 64.71 | 64.46 | -0.51% | 150,714 | 0.65 |
| Sep 07, 2026 | 64.08 | 65.15 | 63.97 | 65.04 | 64.79 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 64.08 | 65.15 | 63.97 | 65.04 | 64.79 | +1.09% | 112,677 | 0.48 |
| Sep 03, 2026 | 64.31 | 64.81 | 64.16 | 64.34 | 64.09 | +0.36% | 130,600 | 0.55 |
| Sep 02, 2026 | 62.53 | 64.32 | 62.53 | 64.11 | 63.86 | +2.94% | 157,480 | 0.66 |
| Sep 01, 2026 | 63.15 | 63.70 | 61.84 | 62.28 | 62.04 | -1.81% | 185,794 | 0.79 |
| Aug 31, 2026 | 63.71 | 63.73 | 63.05 | 63.43 | 63.19 | -0.88% | 143,472 | 0.60 |
| Aug 28, 2026 | 63.59 | 64.09 | 63.00 | 63.99 | 63.74 | +0.64% | 158,239 | 0.66 |
| Aug 27, 2026 | 63.53 | 63.97 | 62.73 | 63.58 | 63.34 | -0.45% | 121,061 | 0.50 |
| Aug 26, 2026 | 64.05 | 64.69 | 63.41 | 63.87 | 63.62 | -0.14% | 206,286 | 0.86 |
| Aug 25, 2026 | 65.42 | 65.46 | 63.83 | 63.96 | 63.71 | -2.04% | 179,353 | 0.74 |
| Aug 24, 2026 | 64.75 | 65.34 | 64.69 | 65.29 | 65.04 | +0.91% | 125,705 | 0.52 |