First Bancorp Stock Price History
NASDAQ: FBNCFinanceMajor BanksUSD
59.17-0.56 (-0.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FBNC price history at a glance
The price history for First Bancorp (FBNC) on this page begins on April 27, 1987, when the stock closed at $3.94; it most recently closed at $59.17 on October 5, 2026. The highest price in this record is $66.78, reached on August 10, 2026; the latest close is 11.4% below that peak. Across the 38 complete calendar years in the table, FBNC finished higher in 23 and lower in 15. Its best year was 1997 (+71.1%) and its worst was 2011 (-27.2%).
Over roughly 39 years the share price changed +1400.1%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, FBNC has gained 17.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $66.78
- Date of high
- Aug 10, 2026
- Low since 1987
- $2.39
- Date of low
- Aug 19, 1991
- 52-week high
- $66.78
- 52-week low
- $45.96
- IPO year
- 1987
- Last close
- $59.17
FBNC returns
1 week
-5.07%
1 month
-7.72%
3 months
-7.14%
6 months
+0.92%
Year to date
+16.50%
1 year
+17.49%
3 years
+116.74%
5 years
+28.97%
FBNC price return, excluding dividends.
FBNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.17 | +16.22% |
| 2025 | 50.91 | +17.36% |
| 2024 | 43.38 | +17.21% |
| 2023 | 37.01 | -13.61% |
| 2022 | 42.84 | -6.30% |
| 2021 | 45.72 | +35.15% |
| 2020 | 33.83 | -14.22% |
| 2019 | 39.44 | +19.95% |
| 2018 | 32.88 | -6.88% |
| 2017 | 35.31 | +30.10% |
| 2016 | 27.14 | +44.82% |
| 2015 | 18.74 | +3.94% |
| 2014 | 18.03 | +8.55% |
| 2013 | 16.61 | +25.17% |
| 2012 | 13.27 | +19.01% |
| 2011 | 11.15 | -27.17% |
| 2010 | 15.31 | +9.59% |
| 2009 | 13.97 | -18.45% |
| 2008 | 17.13 | -1.95% |
| 2007 | 17.47 | -20.01% |
| 2006 | 21.84 | +8.33% |
| 2005 | 20.16 | -25.80% |
| 2004 | 27.17 | +29.59% |
| 2003 | 20.97 | +34.63% |
| 2002 | 15.57 | +6.18% |
| 2001 | 14.67 | +39.68% |
| 2000 | 10.50 | -4.55% |
| 1999 | 11.00 | -14.66% |
| 1998 | 12.89 | -10.77% |
| 1997 | 14.44 | +71.05% |
| 1996 | 8.44 | +49.02% |
| 1995 | 5.67 | +21.43% |
| 1994 | 4.67 | 0.00% |
| 1993 | 4.67 | +37.71% |
| 1992 | 3.39 | +38.64% |
| 1991 | 2.44 | -13.73% |
| 1990 | 2.83 | -5.56% |
| 1989 | 3.00 | +5.88% |
| 1988 | 2.83 | +10.87% |
| 1987* | 2.56 | -35.21% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
FBNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.46 | 59.80 | 59.07 | 59.17 | -0.94% | |
| 58.71 | 59.82 | 58.51 | 59.73 | +1.37% | |
| 58.94 | 59.45 | 58.50 | 58.92 | -1.37% | |
| 61.43 | 61.52 | 59.70 | 59.74 | -3.32% | |
| 62.47 | 62.53 | 61.51 | 61.79 | -0.87% | |
| 62.31 | 62.87 | 61.77 | 62.33 | +1.23% | |
| 60.73 | 61.71 | 59.86 | 61.57 | +0.75% | |
| 62.03 | 62.43 | 60.98 | 61.11 | -1.93% | |
| 63.27 | 63.71 | 61.75 | 62.31 | -1.21% | |
| 63.38 | 63.65 | 62.18 | 63.07 | -0.68% | |
| 62.99 | 63.97 | 62.88 | 63.50 | +1.11% | |
| 62.56 | 63.12 | 62.10 | 62.80 | +0.93% | |
| 62.77 | 63.48 | 62.06 | 62.22 | -1.27% | |
| 62.90 | 63.34 | 62.28 | 63.02 | +0.43% | |
| 63.62 | 63.94 | 62.69 | 62.75 | -0.99% | |
| 62.32 | 63.59 | 61.73 | 63.38 | +1.07% | |
| 63.35 | 63.35 | 62.32 | 62.71 | +0.14% | |
| 64.10 | 64.48 | 61.50 | 62.62 | -2.31% | |
| 64.64 | 65.00 | 63.93 | 64.10 | -0.79% | |
| 64.35 | 65.08 | 64.09 | 64.61 | +0.48% | |
| 65.17 | 65.50 | 63.92 | 64.30 | -0.59% | |
| 63.97 | 64.76 | 63.46 | 64.68 | +0.87% | |
| 64.19 | 64.78 | 63.44 | 64.12 | -0.91% | |
| 64.70 | 64.95 | 64.24 | 64.71 | -0.51% | |
| 64.08 | 65.15 | 63.97 | 65.04 | +1.09% | |
| 64.31 | 64.81 | 64.16 | 64.34 | +0.36% | |
| 62.53 | 64.32 | 62.53 | 64.11 | +2.94% | |
| 63.15 | 63.70 | 61.84 | 62.28 | -1.81% | |
| 63.71 | 63.73 | 63.05 | 63.43 | -0.88% | |
| 63.59 | 64.09 | 63.00 | 63.99 | +0.64% | |
| 63.53 | 63.97 | 62.73 | 63.58 | -0.45% | |
| 64.05 | 64.69 | 63.41 | 63.87 | -0.14% | |
| 65.42 | 65.46 | 63.83 | 63.96 | -2.04% | |
| 64.75 | 65.34 | 64.69 | 65.29 | +0.91% | |
| 64.74 | 64.89 | 63.93 | 64.70 | +0.72% | |
| 64.15 | 64.39 | 63.27 | 64.24 | -0.36% | |
| 66.09 | 66.29 | 64.36 | 64.47 | -2.45% | |
| 66.22 | 66.31 | 65.61 | 66.09 | -0.05% | |
| 66.27 | 66.65 | 65.91 | 66.12 | -0.33% | |
| 66.18 | 66.78 | 66.10 | 66.34 | +0.32% | |
| 66.14 | 66.50 | 65.85 | 66.13 | +0.64% | |
| 65.26 | 65.93 | 65.02 | 65.71 | +0.77% | |
| 64.80 | 65.67 | 64.40 | 65.21 | +0.76% | |
| 64.28 | 65.00 | 63.97 | 64.72 | +0.08% | |
| 64.00 | 64.77 | 63.69 | 64.67 | +0.73% | |
| 65.30 | 65.41 | 64.14 | 64.20 | -1.03% | |
| 65.79 | 65.79 | 64.78 | 64.87 | -1.04% | |
| 64.37 | 65.95 | 63.93 | 65.55 | +2.55% | |
| 63.44 | 64.25 | 62.83 | 63.92 | +1.67% | |
| 63.05 | 63.47 | 62.47 | 62.87 | -0.17% | |
| 63.33 | 64.50 | 62.89 | 62.98 | -0.22% | |
| 63.57 | 64.31 | 63.07 | 63.12 | -1.71% | |
| 62.96 | 64.47 | 62.70 | 64.22 | +2.62% | |
| 63.22 | 63.50 | 62.51 | 62.58 | -0.26% | |
| 63.27 | 63.84 | 62.72 | 62.74 | -0.84% | |
| 62.04 | 63.27 | 60.43 | 63.27 | +1.05% | |
| 64.56 | 64.59 | 62.23 | 62.61 | -2.92% | |
| 64.05 | 64.57 | 63.34 | 64.49 | +0.69% | |
| 64.30 | 64.54 | 63.64 | 64.05 | -0.59% | |
| 65.74 | 66.05 | 64.10 | 64.43 | -2.72% | |
| 64.76 | 66.54 | 64.75 | 66.23 | +2.78% | |
| 63.98 | 64.92 | 63.72 | 64.44 | +0.72% | |
| 65.23 | 65.62 | 63.90 | 63.98 | -0.37% | |
| 63.90 | 64.37 | 63.42 | 64.22 | +0.78% | |
| 63.12 | 64.02 | 63.07 | 63.72 | +0.70% | |
| 62.29 | 63.87 | 62.08 | 63.28 | +1.59% | |
| 62.86 | 62.86 | 61.78 | 62.29 | -1.38% | |
| 63.72 | 64.49 | 62.97 | 63.16 | -0.75% | |
| 63.77 | 64.89 | 63.31 | 63.64 | -0.25% | |
| 65.56 | 65.75 | 63.16 | 63.80 | -2.37% | |
| 63.74 | 66.06 | 63.52 | 65.35 | +2.22% | |
| 63.97 | 64.47 | 63.79 | 63.93 | -0.19% | |
| 63.23 | 64.21 | 62.74 | 64.05 | +0.82% | |
| 62.92 | 63.67 | 62.51 | 63.53 | +1.44% | |
| 62.71 | 63.50 | 62.18 | 62.63 | -0.13% | |
| 62.38 | 63.03 | 62.04 | 62.71 | +1.10% | |
| 60.90 | 62.10 | 60.75 | 62.03 | +2.02% | |
| 60.86 | 61.70 | 60.75 | 60.80 | +0.07% | |
| 61.34 | 62.22 | 60.00 | 60.76 | +0.78% | |
| 60.61 | 61.33 | 59.71 | 60.29 | -1.00% | |
| 61.05 | 61.53 | 60.50 | 60.90 | +0.25% | |
| 61.99 | 62.46 | 60.52 | 60.75 | -1.67% | |
| 61.70 | 62.43 | 61.31 | 61.78 | +0.78% | |
| 61.19 | 61.72 | 59.90 | 61.30 | +0.82% | |
| 60.04 | 61.38 | 59.75 | 60.80 | +1.33% | |
| 59.24 | 60.76 | 59.22 | 60.00 | +1.90% | |
| 59.13 | 60.07 | 58.83 | 58.88 | -0.66% | |
| 59.35 | 59.96 | 59.21 | 59.27 | -0.27% | |
| 57.91 | 59.52 | 57.91 | 59.43 | +3.70% | |
| 58.99 | 59.14 | 57.20 | 57.31 | -3.50% | |
| 57.75 | 59.55 | 57.75 | 59.39 | +2.41% | |
| 58.42 | 58.50 | 57.21 | 57.99 | -1.43% | |
| 58.39 | 59.16 | 58.22 | 58.83 | +0.32% | |
| 58.50 | 59.00 | 57.73 | 58.64 | -0.19% | |
| 59.66 | 59.94 | 58.50 | 58.75 | -1.16% | |
| 58.97 | 59.76 | 58.72 | 59.44 | +1.35% | |
| 58.60 | 59.08 | 57.94 | 58.65 | -0.03% | |
| 58.99 | 59.20 | 58.23 | 58.67 | -0.96% | |
| 58.27 | 59.67 | 57.72 | 59.24 | +1.96% | |
| 58.67 | 58.67 | 57.72 | 58.10 | -0.97% | |
| 57.72 | 58.93 | 57.72 | 58.67 | +2.27% | |
| 57.92 | 58.58 | 56.66 | 57.37 | -1.26% | |
| 58.16 | 58.92 | 57.98 | 58.10 | +0.48% | |
| 58.44 | 58.95 | 57.74 | 57.82 | -1.62% | |
| 58.56 | 58.87 | 57.73 | 58.77 | +0.51% | |
| 59.00 | 59.00 | 57.51 | 58.47 | -0.66% | |
| 59.35 | 59.43 | 58.75 | 58.86 | -0.54% | |
| 59.34 | 59.89 | 58.99 | 59.18 | +0.15% | |
| 58.47 | 59.28 | 58.00 | 59.09 | +2.11% | |
| 57.41 | 58.14 | 57.11 | 57.87 | +0.92% | |
| 57.40 | 58.62 | 55.82 | 57.34 | -0.78% | |
| 57.74 | 58.47 | 57.44 | 57.79 | +0.09% | |
| 56.89 | 58.34 | 55.54 | 57.74 | +0.45% | |
| 59.23 | 59.95 | 57.41 | 57.48 | -3.67% | |
| 59.92 | 60.48 | 59.41 | 59.67 | -0.03% | |
| 58.62 | 60.05 | 58.40 | 59.69 | +2.33% | |
| 59.31 | 60.01 | 57.42 | 58.33 | -2.05% | |
| 58.54 | 60.25 | 58.13 | 59.55 | +3.05% | |
| 59.41 | 59.60 | 57.77 | 57.79 | -2.32% | |
| 59.93 | 60.67 | 59.05 | 59.16 | -1.53% | |
| 59.10 | 60.23 | 59.10 | 60.08 | +0.96% | |
| 58.73 | 60.76 | 58.69 | 59.51 | +2.73% | |
| 58.13 | 58.44 | 57.53 | 57.93 | -0.60% | |
| 58.73 | 58.95 | 57.58 | 58.28 | -0.80% | |
| 58.95 | 59.17 | 58.00 | 58.75 | -0.47% | |
| 58.42 | 59.21 | 57.80 | 59.03 | +0.68% | |
| 59.12 | 59.44 | 58.34 | 58.63 | -1.13% | |
| 57.59 | 59.46 | 57.47 | 59.30 | +2.40% | |
| 57.00 | 58.00 | 57.00 | 57.91 | +3.87% | |
| 55.99 | 56.31 | 55.49 | 55.75 | -0.94% | |
| 55.67 | 56.30 | 55.07 | 56.28 | +0.73% | |
| 55.45 | 56.09 | 55.14 | 55.87 | -0.94% | |
| 56.59 | 57.19 | 56.37 | 56.40 | +0.09% | |
| 55.74 | 57.14 | 55.40 | 56.35 | +1.17% | |
| 55.63 | 56.01 | 55.03 | 55.70 | +0.92% | |
| 55.28 | 55.50 | 54.82 | 55.19 | -0.76% | |
| 55.39 | 55.88 | 54.78 | 55.61 | -0.29% | |
| 55.36 | 55.80 | 54.57 | 55.77 | +1.47% | |
| 53.67 | 55.79 | 53.49 | 54.96 | +1.44% | |
| 54.03 | 55.39 | 53.74 | 54.18 | +2.79% | |
| 53.01 | 53.03 | 52.17 | 52.71 | -0.64% | |
| 52.39 | 53.40 | 52.03 | 53.05 | +0.49% | |
| 53.15 | 53.35 | 52.60 | 52.79 | -1.03% | |
| 53.11 | 53.87 | 52.70 | 53.34 | +0.43% | |
| 53.58 | 54.00 | 53.07 | 53.11 | -0.15% | |
| 54.30 | 54.62 | 52.99 | 53.19 | -0.95% | |
| 53.43 | 53.91 | 52.80 | 53.70 | -1.61% | |
| 55.09 | 55.34 | 54.32 | 54.58 | -1.66% | |
| 55.09 | 56.48 | 54.45 | 55.50 | +0.49% | |
| 54.80 | 55.50 | 53.45 | 55.23 | -1.25% | |
| 55.71 | 56.40 | 54.66 | 55.93 | -2.78% | |
| 57.42 | 58.32 | 56.82 | 57.53 | -1.02% | |
| 58.43 | 58.69 | 57.78 | 58.12 | +0.17% | |
| 56.27 | 58.13 | 55.48 | 58.02 | +0.05% | |
| 55.99 | 58.74 | 55.56 | 57.99 | +2.11% | |
| 58.96 | 58.96 | 56.42 | 56.79 | -5.63% | |
| 60.48 | 61.49 | 59.31 | 60.18 | -0.05% | |
| 59.01 | 60.47 | 59.01 | 60.21 | +2.21% | |
| 58.71 | 59.17 | 58.28 | 58.91 | -0.02% | |
| 62.03 | 62.60 | 58.62 | 58.92 | -5.32% | |
| 61.19 | 62.64 | 60.61 | 62.23 | +1.70% | |
| 60.67 | 61.38 | 60.38 | 61.19 | +0.26% | |
| 60.95 | 62.33 | 60.71 | 61.03 | -0.05% | |
| 61.17 | 62.32 | 60.52 | 61.06 | +0.21% | |
| 60.01 | 61.14 | 59.34 | 60.93 | +1.77% | |
| 61.11 | 61.83 | 59.25 | 59.87 | -1.12% | |
| 61.23 | 61.70 | 59.86 | 60.55 | -0.49% | |
| 61.44 | 62.12 | 60.33 | 60.85 | -1.47% | |
| 61.78 | 62.64 | 61.52 | 61.76 | -0.76% | |
| 61.28 | 62.49 | 60.89 | 62.23 | +2.12% | |
| 60.26 | 62.00 | 59.85 | 60.94 | +0.69% | |
| 60.00 | 61.89 | 60.00 | 60.52 | +1.65% | |
| 58.72 | 60.10 | 58.72 | 59.54 | +1.47% | |
| 58.15 | 59.44 | 57.59 | 58.68 | +1.29% | |
| 57.63 | 58.48 | 57.28 | 57.93 | -0.22% | |
| 57.09 | 58.19 | 57.02 | 58.06 | +2.22% | |
| 57.15 | 57.80 | 56.70 | 56.80 | +0.21% | |
| 57.66 | 58.44 | 56.60 | 56.68 | -1.48% | |
| 57.91 | 58.73 | 56.56 | 57.53 | -0.42% | |
| 60.56 | 60.83 | 57.73 | 57.77 | -5.22% | |
| 60.50 | 62.31 | 60.06 | 60.95 | +0.74% | |
| 58.13 | 60.77 | 57.96 | 60.50 | +4.76% | |
| 57.10 | 58.27 | 56.35 | 57.75 | -0.29% | |
| 57.57 | 58.79 | 57.55 | 57.92 | +0.68% | |
| 55.42 | 57.67 | 55.42 | 57.53 | +3.81% | |
| 54.24 | 55.47 | 53.84 | 55.42 | +2.10% | |
| 53.47 | 54.54 | 53.43 | 54.28 | +1.44% | |
| 53.18 | 53.68 | 52.73 | 53.51 | -0.28% | |
| 53.78 | 54.22 | 53.37 | 53.66 | -0.22% | |
| 52.24 | 54.15 | 52.24 | 53.78 | +2.36% | |
| 53.19 | 54.16 | 52.05 | 52.54 | +0.36% | |
| 51.68 | 52.64 | 50.96 | 52.35 | +0.75% | |
| 50.72 | 52.73 | 50.71 | 51.96 | +2.06% | |
| 50.83 | 51.22 | 49.98 | 50.91 | +0.24% | |
| 51.24 | 51.31 | 50.63 | 50.79 | -1.32% | |
| 51.85 | 51.93 | 51.34 | 51.47 | -0.90% | |
| 52.07 | 52.19 | 51.55 | 51.94 | -0.25% | |
| 52.12 | 52.93 | 51.88 | 52.07 | -0.10% | |
| 52.07 | 52.38 | 51.97 | 52.12 | -0.31% | |
| 52.79 | 53.16 | 52.17 | 52.28 | -1.04% | |
| 52.36 | 53.47 | 52.36 | 52.83 | +1.01% | |
| 53.05 | 53.43 | 51.76 | 52.30 | -1.73% | |
| 53.62 | 53.79 | 52.14 | 53.22 | +0.23% | |
| 53.38 | 54.31 | 52.86 | 53.10 | -0.84% | |
| 53.69 | 53.85 | 53.27 | 53.55 | +0.15% | |
| 53.71 | 54.03 | 53.32 | 53.47 | +0.21% | |
| 53.37 | 53.46 | 52.65 | 53.36 | -0.02% | |
| 52.62 | 53.60 | 52.62 | 53.37 | +1.18% | |
| 51.12 | 53.18 | 51.04 | 52.75 | +3.03% | |
| 51.24 | 51.97 | 50.79 | 51.20 | 0.00% | |
| 51.27 | 51.73 | 50.99 | 51.20 | +0.43% | |
| 51.38 | 51.62 | 50.89 | 50.98 | -1.22% | |
| 51.40 | 52.08 | 51.21 | 51.61 | -0.19% | |
| 50.82 | 51.92 | 50.82 | 51.71 | +2.11% | |
| 51.56 | 51.56 | 50.61 | 50.64 | -1.23% | |
| 50.50 | 51.70 | 50.50 | 51.27 | +0.51% | |
| 51.32 | 51.39 | 50.89 | 51.01 | -0.74% | |
| 51.26 | 52.01 | 51.05 | 51.39 | -0.33% | |
| 50.08 | 52.09 | 49.55 | 51.56 | +3.64% | |
| 50.26 | 50.30 | 49.70 | 49.75 | -1.29% | |
| 49.04 | 51.00 | 48.20 | 50.40 | +2.84% | |
| 49.85 | 50.69 | 48.98 | 49.01 | -0.43% | |
| 48.28 | 49.43 | 48.16 | 49.22 | +1.59% | |
| 48.14 | 49.08 | 48.10 | 48.45 | +0.54% | |
| 50.67 | 50.71 | 47.83 | 48.19 | -5.42% | |
| 49.83 | 50.97 | 49.29 | 50.95 | +1.94% | |
| 50.77 | 50.86 | 49.85 | 49.98 | -1.56% | |
| 50.76 | 51.58 | 50.67 | 50.77 | -0.26% | |
| 50.88 | 51.29 | 50.56 | 50.90 | -0.14% | |
| 51.30 | 51.76 | 50.86 | 50.97 | -0.25% | |
| 50.50 | 51.11 | 49.94 | 51.10 | +1.17% | |
| 50.57 | 50.84 | 50.13 | 50.51 | -0.37% | |
| 49.51 | 50.89 | 49.30 | 50.70 | +2.32% | |
| 49.39 | 49.79 | 49.13 | 49.55 | -0.14% | |
| 49.11 | 50.08 | 48.55 | 49.62 | +2.22% | |
| 48.68 | 48.80 | 48.12 | 48.54 | -0.29% | |
| 48.65 | 49.65 | 48.20 | 48.68 | +0.02% | |
| 49.32 | 49.97 | 48.17 | 48.67 | -1.68% | |
| 49.55 | 49.84 | 49.05 | 49.50 | -0.40% | |
| 49.24 | 49.92 | 48.76 | 49.70 | +1.30% | |
| 48.36 | 49.22 | 47.66 | 49.06 | +2.94% | |
| 48.80 | 49.51 | 47.53 | 47.66 | -1.93% | |
| 48.89 | 49.38 | 48.23 | 48.60 | -0.39% | |
| 48.77 | 50.24 | 48.12 | 48.79 | -0.37% | |
| 48.09 | 49.17 | 47.76 | 48.97 | +2.73% | |
| 46.65 | 47.78 | 46.30 | 47.67 | +2.91% | |
| 49.10 | 49.32 | 45.96 | 46.32 | -6.03% | |
| 51.36 | 51.36 | 49.14 | 49.29 | -3.71% | |
| 49.63 | 51.29 | 49.28 | 51.19 | +2.56% | |
| 49.91 | 50.02 | 48.97 | 49.91 | +1.46% | |
| 50.63 | 51.65 | 49.16 | 49.19 | -2.32% | |
| 50.67 | 51.16 | 49.94 | 50.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FBNC chart for longer ranges.