First Bancorp - Common Stock (FBNC)

44.33Last Price

+0.62 (1.42%)Change

First Bancorp is a financial institution that operates as a bank holding company providing a range of banking and financial services primarily in the southeastern United States

It offers various products including personal and commercial banking services, loans, mortgages, and investment solutions. The company focuses on serving individuals, businesses, and communities through a network of branches, delivering customer-centric service and tailored financial solutions. Additionally, First Bancorp is committed to fostering economic growth in its operating regions by supporting local businesses and community initiatives.

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	44.05	44.75	43.49	43.71	158,094	43.71
2/07/2025	45.16	45.18	43.80	43.96	234,388	43.96
2/06/2025	45.57	46.14	45.33	45.94	143,466	45.94
2/05/2025	45.07	45.51	44.50	45.50	148,325	45.50
2/04/2025	42.99	44.69	42.76	44.67	118,938	44.67
2/03/2025	44.83	44.83	42.80	43.24	192,388	43.24
1/31/2025	42.59	44.45	42.59	44.13	331,928	44.13
1/30/2025	40.66	44.54	40.66	43.58	194,080	43.58
1/29/2025	44.42	44.53	43.28	43.94	208,150	43.94
1/28/2025	44.27	44.69	43.97	44.13	158,366	44.13
1/27/2025	44.13	45.34	43.55	44.56	192,452	44.56
1/24/2025	43.71	44.35	43.61	43.94	162,777	43.94
1/23/2025	43.30	44.28	43.30	43.80	168,603	43.80
1/22/2025	44.16	44.90	43.70	43.90	175,006	43.90
1/21/2025	44.47	46.28	44.24	44.46	155,431	44.46
1/17/2025	43.85	44.38	43.45	44.14	240,459	44.14
1/16/2025	43.49	43.87	43.12	43.49	201,543	43.49
1/15/2025	44.61	44.99	43.37	43.72	146,611	43.72
1/14/2025	41.64	43.06	41.64	43.05	167,998	43.05
1/13/2025	40.40	41.36	40.19	41.26	148,685	41.26
1/10/2025	41.38	41.39	40.39	40.96	152,530	40.96
1/08/2025	42.50	42.79	42.05	42.29	105,874	42.29
1/07/2025	43.47	43.48	42.15	42.63	135,082	42.63
1/06/2025	43.38	44.11	43.10	43.18	159,584	43.18
1/03/2025	43.02	43.59	42.22	43.38	228,488	43.38
1/02/2025	44.16	46.17	42.97	43.00	129,606	43.00
12/31/2024	44.24	0.00	44.24	43.97	0	43.97
12/30/2024	44.20	44.53	43.23	44.24	102,983	44.02
12/27/2024	44.75	45.03	43.87	44.40	124,328	44.18
12/26/2024	44.52	45.34	44.33	45.17	103,948	44.95
12/24/2024	44.61	44.93	44.30	44.92	49,396	44.70
12/23/2024	44.39	44.95	44.08	44.45	113,815	44.23
12/20/2024	43.41	45.03	43.41	44.69	551,464	44.47
12/19/2024	44.37	45.45	43.40	43.65	155,200	43.43
12/18/2024	47.84	47.84	43.52	43.89	233,664	43.67
12/17/2024	47.90	48.18	47.06	47.35	241,126	47.11
12/16/2024	47.42	48.06	47.17	47.94	323,478	47.70
12/13/2024	47.20	47.56	46.75	47.56	268,626	47.32
12/12/2024	47.96	48.30	46.90	47.33	145,513	47.09
12/11/2024	48.65	48.91	48.04	48.05	194,604	47.81
12/10/2024	48.27	49.05	47.42	48.07	289,342	47.83
12/09/2024	48.32	48.62	48.03	48.33	207,359	48.09
12/06/2024	47.97	47.99	47.19	47.93	93,731	47.69
12/05/2024	47.85	48.42	47.54	47.65	136,021	47.41
12/04/2024	46.81	47.72	46.78	47.64	157,324	47.40
12/03/2024	47.32	47.66	46.71	46.74	123,295	46.51
12/02/2024	47.26	47.72	46.48	47.30	167,180	47.06
11/29/2024	48.17	48.17	46.93	47.30	110,358	47.06
11/27/2024	48.71	49.11	47.84	47.86	170,140	47.62
11/26/2024	49.03	49.43	48.56	48.58	252,792	48.34
11/25/2024	48.84	50.34	48.61	49.20	408,722	48.96
11/22/2024	46.96	48.19	46.79	48.12	181,930	47.88
11/21/2024	45.17	46.85	45.06	46.69	325,737	46.46
11/20/2024	45.31	45.32	44.31	44.97	120,871	44.75
11/19/2024	44.69	45.45	44.44	45.32	120,983	45.09
11/18/2024	45.75	46.13	45.45	45.49	127,950	45.26
11/15/2024	46.77	46.85	45.43	45.75	164,341	45.52
11/14/2024	46.84	47.09	46.05	46.57	116,236	46.34
11/13/2024	47.39	48.12	46.53	46.63	214,166	46.40
11/12/2024	46.92	47.62	46.59	46.81	200,493	46.58
11/11/2024	46.30	47.69	46.16	46.90	375,082	46.67