FBNC - FIRST BANCORP /NC/
55.93
-1.600 -2.861%
Share volume: 218,010
Last Updated: 03-06-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$57.53
-1.60
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $55.71 | $55.71 | $56.40 | $56.40 | $54.66 | $54.66 | $55.93 | $55.93 | 218,010 | $218,010.00 |
| 03-05-2026 | $57.42 | $57.42 | $58.32 | $58.32 | $56.82 | $56.82 | $57.53 | $57.53 | 162,345 | $162,345.00 |
| 03-04-2026 | $58.43 | $58.43 | $58.69 | $58.69 | $57.78 | $57.78 | $58.12 | $58.12 | 152,767 | $152,767.00 |
| 03-03-2026 | $56.27 | $56.27 | $58.13 | $58.13 | $55.48 | $55.48 | $58.02 | $58.02 | 190,452 | $190,452.00 |
| 03-02-2026 | $55.99 | $55.99 | $58.74 | $58.74 | $55.56 | $55.56 | $57.99 | $57.99 | 163,516 | $163,516.00 |
| 02-27-2026 | $58.96 | $58.96 | $58.96 | $58.96 | $56.42 | $56.42 | $56.79 | $56.79 | 264,223 | $264,223.00 |
| 02-26-2026 | $60.48 | $60.48 | $61.49 | $61.49 | $59.31 | $59.31 | $60.18 | $60.18 | 163,836 | $163,836.00 |
| 02-25-2026 | $59.01 | $59.01 | $60.47 | $60.47 | $59.01 | $59.01 | $60.21 | $60.21 | 130,796 | $130,796.00 |
| 02-24-2026 | $58.71 | $58.71 | $59.17 | $59.17 | $58.28 | $58.28 | $58.91 | $58.91 | 161,451 | $161,451.00 |
| 02-23-2026 | $62.03 | $62.03 | $62.60 | $62.60 | $58.62 | $58.62 | $58.92 | $58.92 | 228,313 | $228,313.00 |