NASDAQ · FBNC

First Bancorp

Financial Services · Banks - Regional

$61.11

Down-$0.74 (-1.21%)

Updated Oct 1, 2026, 3:54 PM

SID Score

6.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FBNC

FBNC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

FBNC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 30, 2026	$62.03	$62.425	$60.98	$61.11	240.5K
Sep 29, 2026	$63.27	$63.705	$61.745	$62.31	195.16K
Sep 28, 2026	$63.38	$63.645	$62.18	$63.07	205.51K
Sep 25, 2026	$62.99	$63.965	$62.88	$63.50	214.36K
Sep 24, 2026	$62.56	$63.12	$62.10	$62.80	155.51K
Sep 23, 2026	$62.77	$63.48	$62.06	$62.22	173.22K
Sep 22, 2026	$62.90	$63.34	$62.28	$63.02	233.99K
Sep 21, 2026	$63.62	$63.94	$62.69	$62.75	194.2K
Sep 18, 2026	$62.32	$63.59	$61.73	$63.38	922.38K
Sep 17, 2026	$63.35	$63.35	$62.32	$62.71	301.29K
Sep 16, 2026	$64.10	$64.475	$61.50	$62.62	373.45K
Sep 15, 2026	$64.64	$65.00	$63.93	$64.10	261.22K
Sep 14, 2026	$64.35	$65.075	$64.09	$64.61	226.8K
Sep 11, 2026	$65.17	$65.50	$63.92	$64.30	182.6K
Sep 10, 2026	$63.97	$64.76	$63.4575	$64.68	154.08K
Sep 9, 2026	$64.19	$64.78	$63.44	$64.12	205.15K
Sep 8, 2026	$64.70	$64.95	$64.24	$64.71	150.71K
Sep 4, 2026	$64.08	$65.15	$63.97	$65.04	112.68K
Sep 3, 2026	$64.31	$64.81	$64.155	$64.34	130.6K
Sep 2, 2026	$62.53	$64.315	$62.53	$64.11	157.48K