FBNC - FIRST BANCORP /NC/
60.08
0.570 0.949%
Share volume: 132,467
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$59.51
0.57
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $59.10 | $59.10 | $60.23 | $60.23 | $59.10 | $59.10 | $60.08 | $60.08 | 132,467 | $132,467.00 |
| 04-17-2026 | $58.73 | $58.73 | $60.76 | $60.76 | $58.69 | $58.69 | $59.51 | $59.51 | 233,787 | $233,787.00 |
| 04-16-2026 | $58.13 | $58.13 | $58.44 | $58.44 | $57.53 | $57.53 | $57.93 | $57.93 | 145,719 | $145,719.00 |
| 04-15-2026 | $58.73 | $58.73 | $58.95 | $58.95 | $57.58 | $57.58 | $58.28 | $58.28 | 147,463 | $147,463.00 |
| 04-14-2026 | $58.95 | $58.95 | $59.17 | $59.17 | $58.00 | $58.00 | $58.75 | $58.75 | 161,379 | $161,379.00 |
| 04-13-2026 | $58.42 | $58.42 | $59.21 | $59.21 | $57.80 | $57.80 | $59.03 | $59.03 | 183,736 | $183,736.00 |
| 04-10-2026 | $59.12 | $59.12 | $59.44 | $59.44 | $58.34 | $58.34 | $58.63 | $58.63 | 117,944 | $117,944.00 |
| 04-09-2026 | $57.59 | $57.59 | $59.46 | $59.46 | $57.47 | $57.47 | $59.30 | $59.30 | 168,316 | $168,316.00 |
| 04-08-2026 | $57.00 | $57.00 | $58.00 | $58.00 | $57.00 | $57.00 | $57.91 | $57.91 | 351,116 | $351,116.00 |
| 04-07-2026 | $55.99 | $55.99 | $56.31 | $56.31 | $55.49 | $55.49 | $55.75 | $55.75 | 223,041 | $223,041.00 |