NASDAQ · FBNC

First Bancorp

Financial Services · Banks - Regional

$66.13

Up+$0.42 (+0.64%)

Updated Aug 14, 2026, 6:21 AM

SID Score

6.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FBNC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FBNC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$66.14	$66.50	$65.85	$66.13	145.53K
Aug 12, 2026	$65.26	$65.93	$65.0243	$65.71	362.76K
Aug 11, 2026	$64.80	$65.67	$64.4001	$65.21	176.34K
Aug 10, 2026	$64.28	$64.9999	$63.9701	$64.72	151.02K
Aug 7, 2026	$64.00	$64.765	$63.69	$64.67	183.33K
Aug 6, 2026	$65.30	$65.41	$64.135	$64.20	170.76K
Aug 5, 2026	$65.79	$65.79	$64.78	$64.87	138.34K
Aug 4, 2026	$64.37	$65.95	$63.93	$65.55	262.37K
Aug 3, 2026	$63.44	$64.245	$62.83	$63.92	192.93K
Jul 31, 2026	$63.05	$63.465	$62.47	$62.87	193.91K
Jul 30, 2026	$63.33	$64.496	$62.89	$62.98	151.74K
Jul 29, 2026	$63.57	$64.305	$63.07	$63.12	210.84K
Jul 28, 2026	$62.96	$64.47	$62.70	$64.22	231.72K
Jul 27, 2026	$63.22	$63.50	$62.51	$62.58	262.02K
Jul 24, 2026	$63.27	$63.84	$62.72	$62.74	213.87K
Jul 23, 2026	$62.04	$63.27	$60.43	$63.27	319.62K
Jul 22, 2026	$64.56	$64.59	$62.23	$62.61	326.05K
Jul 21, 2026	$64.05	$64.57	$63.34	$64.49	274.28K
Jul 20, 2026	$64.30	$64.54	$63.64	$64.05	268.7K
Jul 17, 2026	$65.74	$66.05	$64.10	$64.43	245.21K
Jul 16, 2026	$64.76	$66.54	$64.75	$66.23	882.62K