FBNC - FIRST BANCORP /NC/
58.12
0.100 0.172%
Share volume: 152,667
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$58.02
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $58.43 | $58.43 | $58.69 | $58.69 | $57.78 | $57.78 | $58.12 | $58.12 | 152,667 | $152,667.00 |
| 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 |
| 02-20-2026 | $61.19 | $61.19 | $62.64 | $62.64 | $60.61 | $60.61 | $62.23 | $62.23 | 238,604 | $238,604.00 |
| 02-19-2026 | $60.67 | $60.67 | $61.38 | $61.38 | $60.38 | $60.38 | $61.19 | $61.19 | 157,616 | $157,616.00 |