NASDAQ · FBNC

First Bancorp

Financial Services · Banks - Regional

$64.10

Down-$0.51 (-0.79%)

Updated Sep 16, 2026, 12:00 PM

SID Score

6.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FBNC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FBNC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 1, 2026	$63.15	$63.70	$61.84	$62.28	185.79K
Aug 31, 2026	$63.71	$63.73	$63.045	$63.43	143.47K
Aug 28, 2026	$63.59	$64.09	$63.00	$63.99	158.24K
Aug 27, 2026	$63.53	$63.97	$62.73	$63.58	121.06K
Aug 26, 2026	$64.05	$64.69	$63.41	$63.87	206.29K
Aug 25, 2026	$65.42	$65.46	$63.83	$63.96	179.35K
Aug 24, 2026	$64.75	$65.335	$64.685	$65.29	125.71K
Aug 21, 2026	$64.74	$64.89	$63.93	$64.70	142.87K
Aug 20, 2026	$64.15	$64.385	$63.27	$64.24	139.05K
Aug 19, 2026	$66.09	$66.285	$64.36	$64.47	237.82K
Aug 18, 2026	$66.22	$66.31	$65.61	$66.09	250.42K