NASDAQ · FBNC

First Bancorp

Financial Services · Banks - Regional

$66.00

Down-$1.31 (-1.98%)

Updated Nov 5, 2026, 7:07 PM

SID Score

6.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FBNC

FBNC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

FBNC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$65.97	$66.99	$65.23	$66.00	247.25K
Nov 3, 2026	$65.14	$65.87	$64.04	$64.16	349.53K
Nov 2, 2026	$64.09	$65.915	$64.09	$65.14	298.51K
Oct 30, 2026	$64.78	$64.78	$63.43	$63.60	176.04K
Oct 29, 2026	$64.35	$65.24	$63.95	$64.23	184.25K
Oct 28, 2026	$64.63	$65.10	$63.13	$63.36	243.37K
Oct 27, 2026	$65.62	$66.03	$64.235	$64.66	264.12K
Oct 26, 2026	$64.72	$65.87	$64.35	$65.62	334.7K
Oct 23, 2026	$63.82	$64.90	$63.35	$64.44	262.75K
Oct 22, 2026	$61.31	$64.315	$61.31	$63.92	244.56K
Oct 21, 2026	$61.68	$61.68	$60.69	$61.04	183.89K
Oct 20, 2026	$60.42	$62.01	$60.42	$61.57	154.08K
Oct 19, 2026	$60.32	$60.6999	$59.965	$60.15	100.67K
Oct 16, 2026	$60.52	$61.25	$60.12	$60.36	138.12K
Oct 15, 2026	$59.49	$60.82	$59.38	$60.33	213.34K
Oct 14, 2026	$59.235	$59.65	$58.61	$59.25	204.05K
Oct 13, 2026	$59.79	$60.11	$59.10	$59.855	273.36K
Oct 12, 2026	$59.03	$60.66	$59.03	$59.57	133.05K
Oct 9, 2026	$59.46	$59.80	$59.07	$59.17	105.73K
Oct 8, 2026	$58.71	$59.82	$58.51	$59.73	189.74K
Oct 7, 2026	$58.94	$59.45	$58.50	$58.92	240.85K