NasdaqGS - Nasdaq Real Time Price
USD
First Bancorp (FBNC)
63.60
-0.63
(-0.98%)
At close: October 30 at 4:00:01 PM EDT
63.60
0.00
(0.00%)
After hours: October 30 at 4:00:04 PM EDT
Trade FBNC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.78
64.78
63.43
63.60
63.60
176,000
Oct 29, 2026
64.35
65.24
63.95
64.23
64.23
184,200
Oct 28, 2026
64.63
65.10
63.13
63.36
63.36
243,400
Oct 27, 2026
65.62
66.03
64.24
64.66
64.66
262,100
Oct 26, 2026
64.72
65.87
64.35
65.62
65.62
330,000
Oct 23, 2026
63.82
64.90
63.35
64.44
64.44
262,800
Oct 22, 2026
61.31
64.32
61.31
63.92
63.92
244,600
Oct 21, 2026
61.68
61.68
60.69
61.04
61.04
181,900
Oct 20, 2026
60.42
62.01
60.42
61.57
61.57
154,100
Oct 19, 2026
60.32
60.70
59.97
60.15
60.15
98,500
Oct 16, 2026
60.52
61.25
60.12
60.36
60.36
137,800
Oct 15, 2026
59.49
60.82
59.38
60.33
60.33
213,300
Oct 14, 2026
59.24
59.65
58.61
59.25
59.25
203,700
Oct 13, 2026
59.79
60.11
59.10
59.86
59.86
273,400
Oct 12, 2026
59.03
60.66
59.03
59.57
59.57
133,000
Oct 9, 2026
59.46
59.80
59.07
59.17
59.17
105,700
Oct 8, 2026
58.71
59.82
58.51
59.73
59.73
189,700
Oct 7, 2026
58.94
59.45
58.50
58.92
58.92
240,800
Oct 6, 2026
61.43
61.52
59.70
59.74
59.74
228,800
Oct 5, 2026
62.47
62.53
61.51
61.79
61.79
295,500
Oct 2, 2026
62.31
62.87
61.77
62.33
62.33
237,000
Oct 1, 2026
60.73
61.71
59.86
61.57
61.57
214,400
Sep 30, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
62.03
62.43
60.98
61.11
61.11
240,500
Sep 29, 2026
63.27
63.71
61.75
62.31
62.07
195,200
Sep 28, 2026
63.38
63.65
62.18
63.07
62.83
205,500
Sep 25, 2026
62.99
63.97
62.88
63.50
63.26
210,400
Sep 24, 2026
62.56
63.12
62.10
62.80
62.56
155,500
Sep 23, 2026
62.77
63.48
62.06
62.22
61.98
173,200
Sep 22, 2026
62.90
63.34
62.28
63.02
62.78
234,000
Sep 21, 2026
63.62
63.94
62.69
62.75
62.51
192,200
Sep 18, 2026
62.32
63.59
61.73
63.38
63.14
922,400
Sep 17, 2026
63.35
63.35
62.32
62.71
62.47
301,300
Sep 16, 2026
64.10
64.48
61.50
62.62
62.38
369,200
Sep 15, 2026
64.64
65.00
63.93
64.10
63.85
261,200
Sep 14, 2026
64.35
65.08
64.09
64.61
64.36
226,800
Sep 11, 2026
65.17
65.50
63.92
64.30
64.05
182,600
Sep 10, 2026
63.97
64.76
63.46
64.68
64.43
154,100
Sep 9, 2026
64.19
64.78
63.44
64.12
63.87
205,100
Sep 8, 2026
64.70
64.95
64.24
64.71
64.46
150,700
Sep 4, 2026
64.08
65.15
63.97
65.04
64.79
112,700
Sep 3, 2026
64.31
64.81
64.16
64.34
64.09
130,600
Sep 2, 2026
62.53
64.32
62.53
64.11
63.86
157,500
Sep 1, 2026
63.15
63.70
61.84
62.28
62.04
185,800
Aug 31, 2026
63.71
63.73
63.05
63.43
63.19
143,500
Aug 28, 2026
63.59
64.09
63.00
63.99
63.74
158,000
Aug 27, 2026
63.53
63.97
62.73
63.58
63.34
120,500
Aug 26, 2026
64.05
64.69
63.41
63.87
63.62
206,300
Aug 25, 2026
65.42
65.46
63.83
63.96
63.71
179,400
Aug 24, 2026
64.75
65.34
64.69
65.29
65.04
125,700
Aug 21, 2026
64.74
64.89
63.93
64.70
64.45
142,200
Aug 20, 2026
64.15
64.39
63.27
64.24
63.99
139,100
Aug 19, 2026
66.09
66.29
64.36
64.47
64.22
237,800
Aug 18, 2026
66.22
66.31
65.61
66.09
65.84
250,400
Aug 17, 2026
66.27
66.65
65.91
66.12
65.87
125,500
Aug 14, 2026
66.18
66.78
66.10
66.34
66.08
116,800
Aug 13, 2026
66.14
66.50
65.85
66.13
65.88
145,500
Aug 12, 2026
65.26
65.93
65.02
65.71
65.46
362,800
Aug 11, 2026
64.80
65.67
64.40
65.21
64.96
176,300
Aug 10, 2026
64.28
65.00
63.97
64.72
64.47
151,000
Aug 7, 2026
64.00
64.77
63.69
64.67
64.42
183,300
Aug 6, 2026
65.30
65.41
64.14
64.20
63.95
170,800
Aug 5, 2026
65.79
65.79
64.78
64.87
64.62
138,300
Aug 4, 2026
64.37
65.95
63.93
65.55
65.30
262,400
Aug 3, 2026
63.44
64.25
62.83
63.92
63.67
193,000
Jul 31, 2026
63.05
63.47
62.47
62.87
62.63
193,900
Jul 30, 2026
63.33
64.50
62.89
62.98
62.74
151,700
Jul 29, 2026
63.57
64.31
63.07
63.12
62.88
210,800
Jul 28, 2026
62.96
64.47
62.70
64.22
63.97
231,700
Jul 27, 2026
63.22
63.50
62.51
62.58
62.34
262,000
Jul 24, 2026
63.27
63.84
62.72
62.74
62.50
213,900
Jul 23, 2026
62.04
63.27
60.43
63.27
63.03
319,600
Jul 22, 2026
64.56
64.59
62.23
62.61
62.37
326,100
Jul 21, 2026
64.05
64.57
63.34
64.49
64.24
274,300
Jul 20, 2026
64.30
64.54
63.64
64.05
63.80
268,700
Jul 17, 2026
65.74
66.05
64.10
64.43
64.18
245,200
Jul 16, 2026
64.76
66.54
64.75
66.23
65.97
882,600
Jul 15, 2026
63.98
64.92
63.72
64.44
64.19
264,300
Jul 14, 2026
65.23
65.62
63.90
63.98
63.73
218,800
Jul 13, 2026
63.90
64.37
63.42
64.22
63.97
115,400
Jul 10, 2026
63.12
64.02
63.07
63.72
63.47
139,300
Jul 9, 2026
62.29
63.87
62.08
63.28
63.04
192,900
Jul 8, 2026
62.86
62.86
61.78
62.29
62.05
203,800
Jul 7, 2026
63.72
64.49
62.97
63.16
62.92
131,600
Jul 6, 2026
63.77
64.89
63.31
63.64
63.39
154,900
Jul 2, 2026
65.56
65.75
63.16
63.80
63.55
283,000
Jul 1, 2026
63.74
66.06
63.52
65.35
65.10
427,600
Jun 30, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
63.97
64.47
63.79
63.93
63.68
398,400
Jun 29, 2026
63.23
64.21
62.74
64.05
63.56
343,000
Jun 26, 2026
62.92
63.67
62.51
63.53
63.05
1,033,900
Jun 25, 2026
62.71
63.50
62.18
62.63
62.15
321,400
Jun 24, 2026
62.38
63.03
62.04
62.71
62.23
267,500
Jun 23, 2026
60.90
62.10
60.75
62.03
61.56
195,600
Jun 22, 2026
60.86
61.70
60.75
60.80
60.34
208,500
Jun 18, 2026
61.34
62.22
60.00
60.76
60.30
776,600
Jun 17, 2026
60.61
61.33
59.71
60.29
59.83
285,900
Jun 16, 2026
61.05
61.53
60.50
60.90
60.44
210,200
Jun 15, 2026
61.99
62.46
60.52
60.75
60.29
143,800
Jun 12, 2026
61.70
62.43
61.31
61.78
61.31
198,800
Jun 11, 2026
61.19
61.72
59.90
61.30
60.84
203,700
Jun 10, 2026
60.04
61.38
59.75
60.80
60.34
212,800
Jun 9, 2026
59.24
60.76
59.22
60.00
59.54
191,500
Jun 8, 2026
59.13
60.07
58.83
58.88
58.43
154,400
Jun 5, 2026
59.35
59.96
59.21
59.27
58.82
152,000
Jun 4, 2026
57.91
59.52
57.91
59.43
58.98
169,000
Jun 3, 2026
58.99
59.14
57.20
57.31
56.88
294,700
Jun 2, 2026
57.75
59.55
57.75
59.39
58.94
198,500
Jun 1, 2026
58.42
58.50
57.21
57.99
57.55
180,300
May 29, 2026
58.39
59.16
58.22
58.83
58.38
225,100
May 28, 2026
58.50
59.00
57.73
58.64
58.20
172,500
May 27, 2026
59.66
59.94
58.50
58.75
58.30
119,600
May 26, 2026
58.97
59.76
58.72
59.44
58.99
376,000
May 22, 2026
58.60
59.08
57.94
58.65
58.21
125,300
May 21, 2026
58.99
59.20
58.23
58.67
58.23
185,500
May 20, 2026
58.27
59.67
57.72
59.24
58.79
174,500
May 19, 2026
58.67
58.67
57.72
58.10
57.66
120,200
May 18, 2026
57.72
58.93
57.72
58.67
58.23
195,600
May 15, 2026
57.92
58.58
56.66
57.37
56.93
264,700
May 14, 2026
58.16
58.92
57.98
58.10
57.66
162,700
May 13, 2026
58.44
58.95
57.74
57.82
57.38
285,800
May 12, 2026
58.56
58.87
57.73
58.77
58.32
236,400
May 11, 2026
59.00
59.00
57.51
58.47
58.03
329,200
May 8, 2026
59.35
59.43
58.75
58.86
58.41
137,200
May 7, 2026
59.34
59.89
58.99
59.18
58.73
207,900
May 6, 2026
58.47
59.28
58.00
59.09
58.64
197,200
May 5, 2026
57.41
58.14
57.11
57.87
57.43
133,500
May 4, 2026
57.40
58.62
55.82
57.34
56.91
147,500
May 1, 2026
57.74
58.47
57.44
57.79
57.35
107,400
Apr 30, 2026
56.89
58.34
55.54
57.74
57.30
274,800
Apr 29, 2026
59.23
59.95
57.41
57.48
57.04
209,600
Apr 28, 2026
59.92
60.48
59.41
59.67
59.22
169,900
Apr 27, 2026
58.62
60.05
58.40
59.69
59.24
187,900
Apr 24, 2026
59.31
60.01
57.42
58.33
57.89
284,500
Apr 23, 2026
58.54
60.25
58.13
59.55
59.10
460,300
Apr 22, 2026
59.41
59.60
57.77
57.79
57.35
224,200
Apr 21, 2026
59.93
60.67
59.05
59.16
58.71
140,200
Apr 20, 2026
59.10
60.23
59.10
60.08
59.62
132,500
Apr 17, 2026
58.73
60.76
58.69
59.51
59.06
233,800
Apr 16, 2026
58.13
58.44
57.53
57.93
57.49
145,700
Apr 15, 2026
58.73
58.95
57.58
58.28
57.84
147,500
Apr 14, 2026
58.95
59.17
58.00
58.75
58.30
161,300
Apr 13, 2026
58.42
59.21
57.80
59.03
58.58
183,700
Apr 10, 2026
59.12
59.44
58.34
58.63
58.19
117,900
Apr 9, 2026
57.59
59.46
57.47
59.30
58.85
168,300
Apr 8, 2026
57.00
58.00
57.00
57.91
57.47
351,100
Apr 7, 2026
55.99
56.31
55.49
55.75
55.33
223,000
Apr 6, 2026
55.67
56.30
55.07
56.28
55.85
113,500
Apr 2, 2026
55.45
56.09
55.14
55.87
55.45
185,200
Apr 1, 2026
56.59
57.19
56.37
56.40
55.97
176,600
Mar 31, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
55.74
57.14
55.40
56.35
55.92
409,700
Mar 30, 2026
55.63
56.01
55.03
55.70
55.04
248,200
Mar 27, 2026
55.28
55.50
54.82
55.19
54.54
246,200
Mar 26, 2026
55.39
55.88
54.78
55.61
54.95
170,000
Mar 25, 2026
55.36
55.80
54.57
55.77
55.11
246,300
Mar 24, 2026
53.67
55.79
53.49
54.96
54.31
219,600
Mar 23, 2026
54.03
55.39
53.74
54.18
53.54
245,800
Mar 20, 2026
53.01
53.03
52.17
52.71
52.08
600,300
Mar 19, 2026
52.39
53.40
52.03
53.05
52.42
210,100
Mar 18, 2026
53.15
53.35
52.60
52.79
52.16
236,200
Mar 17, 2026
53.11
53.87
52.70
53.34
52.71
214,700
Mar 16, 2026
53.58
54.00
53.07
53.11
52.48
150,900
Mar 13, 2026
54.30
54.62
52.99
53.19
52.56
212,400
Mar 12, 2026
53.43
53.91
52.80
53.70
53.06
272,700
Mar 11, 2026
55.09
55.34
54.32
54.58
53.93
250,800
Mar 10, 2026
55.09
56.48
54.45
55.50
54.84
270,200
Mar 9, 2026
54.80
55.50
53.45
55.23
54.57
259,900
Mar 6, 2026
55.71
56.40
54.66
55.93
55.27
218,000
Mar 5, 2026
57.42
58.32
56.82
57.53
56.85
162,300
Mar 4, 2026
58.43
58.69
57.78
58.12
57.43
152,800
Mar 3, 2026
56.27
58.13
55.48
58.02
57.33
190,500
Mar 2, 2026
55.99
58.74
55.56
57.99
57.30
163,500
Feb 27, 2026
58.96
58.96
56.42
56.79
56.12
264,200
Feb 26, 2026
60.48
61.49
59.31
60.18
59.47
163,800
Feb 25, 2026
59.01
60.47
59.01
60.21
59.50
130,800
Feb 24, 2026
58.71
59.17
58.28
58.91
58.21
161,500
Feb 23, 2026
62.03
62.60
58.62
58.92
58.22
228,300
Feb 20, 2026
61.19
62.64
60.61
62.23
61.49
238,600
Feb 19, 2026
60.67
61.38
60.38
61.19
60.46
157,600
Feb 18, 2026
60.95
62.33
60.71
61.03
60.31
249,900
Feb 17, 2026
61.17
62.32
60.52
61.06
60.34
231,400
Feb 13, 2026
60.01
61.14
59.34
60.93
60.21
158,400
Feb 12, 2026
61.11
61.83
59.25
59.87
59.16
190,100
Feb 11, 2026
61.23
61.70
59.86
60.55
59.83
156,400
Feb 10, 2026
61.44
62.12
60.33
60.85
60.13
231,700
Feb 9, 2026
61.78
62.64
61.52
61.76
61.03
175,400
Feb 6, 2026
61.28
62.49
60.89
62.23
61.49
310,200
Feb 5, 2026
60.26
62.00
59.85
60.94
60.22
349,300
Feb 4, 2026
60.00
61.89
60.00
60.52
59.80
215,000
Feb 3, 2026
58.72
60.10
58.72
59.54
58.83
216,900
Feb 2, 2026
58.15
59.44
57.59
58.68
57.98
247,700
Jan 30, 2026
57.63
58.48
57.28
57.93
57.24
346,000
Jan 29, 2026
57.09
58.19
57.02
58.06
57.37
370,700
Jan 28, 2026
57.15
57.80
56.70
56.80
56.13
262,200
Jan 27, 2026
57.66
58.44
56.60
56.68
56.01
209,200
Jan 26, 2026
57.91
58.73
56.56
57.53
56.85
303,500
Jan 23, 2026
60.56
60.83
57.73
57.77
57.08
590,200
Jan 22, 2026
60.50
62.31
60.06
60.95
60.23
620,300
Jan 21, 2026
58.13
60.77
57.96
60.50
59.78
416,700
Jan 20, 2026
57.10
58.27
56.35
57.75
57.07
262,800
Jan 16, 2026
57.57
58.79
57.55
57.92
57.23
373,300
Jan 15, 2026
55.42
57.67
55.42
57.53
56.85
333,600
Jan 14, 2026
54.24
55.47
53.84
55.42
54.76
310,600
Jan 13, 2026
53.47
54.54
53.43
54.28
53.64
250,400
Jan 12, 2026
53.18
53.68
52.73
53.51
52.88
239,800
Jan 9, 2026
53.78
54.22
53.37
53.66
53.02
226,300
Jan 8, 2026
52.24
54.15
52.24
53.78
53.14
229,300
Jan 7, 2026
53.19
54.16
52.05
52.54
51.92
173,700
Jan 6, 2026
51.68
52.64
50.96
52.35
51.73
196,200
Jan 5, 2026
50.72
52.73
50.71
51.96
51.34
183,200
Jan 2, 2026
50.83
51.22
49.98
50.91
50.31
197,100
Dec 31, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
51.24
51.31
50.63
50.79
50.19
255,600
Dec 30, 2025
51.85
51.93
51.34
51.47
50.63
134,800
Dec 29, 2025
52.07
52.19
51.55
51.94
51.09
108,400
Dec 26, 2025
52.12
52.93
51.88
52.07
51.22
87,800
Dec 24, 2025
52.07
52.38
51.97
52.12
51.27
96,900
Dec 23, 2025
52.79
53.16
52.17
52.28
51.43
109,000
Dec 22, 2025
52.36
53.47
52.36
52.83
51.97
168,800
Dec 19, 2025
53.05
53.43
51.76
52.30
51.45
983,900
Dec 18, 2025
53.62
53.79
52.14
53.22
52.35
145,400
Dec 17, 2025
53.38
54.31
52.86
53.10
52.24
235,900
Dec 16, 2025
53.69
53.85
53.27
53.55
52.68
212,700
Dec 15, 2025
53.71
54.03
53.32
53.47
52.60
203,900
Dec 12, 2025
53.37
53.46
52.65
53.36
52.49
201,200
Dec 11, 2025
52.62
53.60
52.62
53.37
52.50
186,100
Dec 10, 2025
51.12
53.18
51.04
52.75
51.89
269,600
Dec 9, 2025
51.24
51.97
50.79
51.20
50.37
154,000
Dec 8, 2025
51.27
51.73
50.99
51.20
50.37
230,100
Dec 5, 2025
51.38
51.62
50.89
50.98
50.15
114,800
Dec 4, 2025
51.40
52.08
51.21
51.61
50.77
126,900
Dec 3, 2025
50.82
51.92
50.82
51.71
50.87
155,600
Dec 2, 2025
51.56
51.56
50.61
50.64
49.82
140,600
Dec 1, 2025
50.50
51.70
50.50
51.27
50.44
120,800
Nov 28, 2025
51.32
51.39
50.89
51.01
50.18
142,000
Nov 26, 2025
51.26
52.01
51.05
51.39
50.55
392,000
Nov 25, 2025
50.08
52.09
49.55
51.56
50.72
323,500
Nov 24, 2025
50.26
50.30
49.70
49.75
48.94
163,600
Nov 21, 2025
49.04
51.00
48.20
50.40
49.58
240,400
Nov 20, 2025
49.85
50.69
48.98
49.01
48.21
121,800
Nov 19, 2025
48.28
49.43
48.16
49.22
48.42
176,300
Nov 18, 2025
48.14
49.08
48.10
48.45
47.66
181,800
Nov 17, 2025
50.67
50.71
47.83
48.19
47.41
177,000
Nov 14, 2025
49.83
50.97
49.29
50.95
50.12
242,000
Nov 13, 2025
50.77
50.86
49.85
49.98
49.17
222,000
Nov 12, 2025
50.76
51.58
50.67
50.77
49.94
154,600
Nov 11, 2025
50.88
51.29
50.56
50.90
50.07
129,700
Nov 10, 2025
51.30
51.76
50.86
50.97
50.14
117,400
Nov 7, 2025
50.50
51.11
49.94
51.10
50.27
147,800
Nov 6, 2025
50.57
50.84
50.13
50.51
49.69
157,400
Nov 5, 2025
49.51
50.89
49.30
50.70
49.87
140,300
Nov 4, 2025
49.39
49.79
49.13
49.55
48.74
262,700
Nov 3, 2025
49.11
50.08
48.55
49.62
48.81
236,100
Oct 31, 2025
48.68
48.80
48.12
48.54
47.75
153,900
