NASDAQ:FBNC | Historical Stock Price | FIRST BANCORP /NC/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-04-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.27$5.48$13.22$31.92$77.04$185.971987-04-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.56$2.5711,250——
1987-12-30$2.56$2.571,800——
1987-12-29$2.67$2.6839,600——
1987-12-28$2.56$2.5711,700——
1987-12-24$2.67$2.6847,250——
1987-12-23$2.56$2.5727,900——
1987-12-22$2.56$2.5712,150——
1987-12-21$2.56$2.5731,050——
1987-12-18$2.89$2.9144,100——
1987-12-17$2.56$2.579,000——
1987-12-16$2.56$2.5790,900——
1987-12-15$2.56$2.5715,300——
1987-12-14$2.89$2.912,250——
1987-12-11$2.89$2.912,700——
1987-12-10$2.94$2.969,900——
1987-12-09$3.00$3.023,600——
1987-12-08$2.94$2.9613,950——
1987-12-07$2.72$2.7452,200——
1987-12-04$3.00$3.025,850——
1987-12-03$2.78$2.790——
1987-12-02$2.78$2.7912,600——
1987-12-01$2.78$2.793,600——
1987-11-30$2.83$2.850——
1987-11-27$2.83$2.850——
1987-11-25$2.83$2.850——
1987-11-24$2.83$2.852,250——
1987-11-23$2.83$2.85450——
1987-11-20$3.06$3.070——
1987-11-19$3.06$3.070——
1987-11-18$3.06$3.070——
1987-11-17$3.06$3.07900——
1987-11-16$2.83$2.850——
1987-11-13$2.83$2.852,250——
1987-11-12$2.83$2.850——
1987-11-11$2.83$2.850——
1987-11-10$2.83$2.852,250——
1987-11-09$3.06$3.0719,800——
1987-11-06$3.00$3.025,400——
1987-11-05$3.00$3.0232,400——
1987-11-04$3.00$3.0218,000——
1987-11-03$2.67$2.686,750——
1987-11-02$2.67$2.680——
1987-10-30$2.67$2.681,350——
1987-10-29$2.89$2.911,800——
1987-10-28$2.89$2.919,000——
1987-10-27$2.78$2.792,250——
1987-10-26$2.78$2.790——
1987-10-23$2.78$2.79450——
1987-10-22$3.00$3.028,550——
1987-10-21$3.00$3.0217,550——
1987-10-20$2.89$2.9137,350——
1987-10-19$3.11$3.135,400——
1987-10-16$3.28$3.300——
1987-10-15$3.28$3.300——
1987-10-14$3.28$3.305,850——
1987-10-13$3.44$3.47900——
1987-10-12$3.50$3.520——
1987-10-09$3.50$3.52450——
1987-10-08$3.33$3.35900——
1987-10-07$3.50$3.522,250——
1987-10-06$3.33$3.350——
1987-10-05$3.33$3.350——
1987-10-02$3.33$3.353,150——
1987-10-01$3.56$3.584,500——
1987-09-30$3.39$3.417,200——
1987-09-29$3.56$3.580——
1987-09-28$3.56$3.5813,500——
1987-09-25$3.39$3.414,500——
1987-09-24$3.44$3.470——
1987-09-23$3.44$3.452,250——
1987-09-22$3.61$3.621,350——
1987-09-21$3.44$3.454,500——
1987-09-18$3.44$3.456,750——
1987-09-17$3.61$3.620——
1987-09-16$3.61$3.620——
1987-09-15$3.61$3.620——
1987-09-14$3.61$3.62900——
1987-09-11$3.44$3.450——
1987-09-10$3.44$3.452,250——
1987-09-09$3.44$3.450——
1987-09-08$3.44$3.4517,100——
1987-09-04$3.44$3.451,800——
1987-09-03$3.61$3.624,500——
1987-09-02$3.56$3.573,150——
1987-09-01$3.44$3.451,350——
1987-08-31$3.44$3.450——
1987-08-28$3.44$3.45900——
1987-08-27$3.44$3.450——
1987-08-26$3.44$3.45900——
1987-08-25$3.61$3.621,800——
1987-08-24$3.56$3.570——
1987-08-21$3.56$3.570——
1987-08-20$3.56$3.5718,000——
1987-08-19$3.56$3.570——
1987-08-18$3.56$3.5730,600——
1987-08-17$3.44$3.4522,950——
1987-08-14$3.56$3.572,250——
1987-08-13$3.56$3.571,350——
1987-08-12$3.56$3.57900——
1987-08-11$3.56$3.5743,200——
1987-08-10$3.56$3.57450——
1987-08-07$3.56$3.570——
1987-08-06$3.56$3.570——
1987-08-05$3.56$3.571,350——
1987-08-04$3.56$3.570——
1987-08-03$3.56$3.570——
1987-07-31$3.56$3.575,850——
1987-07-30$3.61$3.62450——
1987-07-29$3.61$3.6232,400——
1987-07-28$3.67$3.6827,450——
1987-07-27$3.67$3.680——
1987-07-24$3.67$3.6822,500——
1987-07-23$3.61$3.620——
1987-07-22$3.61$3.621,350——
1987-07-21$3.72$3.73450——
1987-07-20$3.61$3.622,700——
1987-07-17$3.61$3.62900——
1987-07-16$3.61$3.624,500——
1987-07-15$3.78$3.792,700——
1987-07-14$3.78$3.794,950——
1987-07-13$3.78$3.791,350——
1987-07-10$3.61$3.622,250——
1987-07-09$3.78$3.79900——
1987-07-08$3.78$3.791,800——
1987-07-07$3.61$3.620——
1987-07-06$3.61$3.620——
1987-07-02$3.61$3.624,500——
1987-07-01$3.61$3.62900——
1987-06-30$3.61$3.621,350——
1987-06-29$3.78$3.7990,900——
1987-06-26$3.83$3.830——
1987-06-25$3.83$3.8328,350——
1987-06-24$3.61$3.610——
1987-06-23$3.61$3.613,150——
1987-06-22$3.78$3.780——
1987-06-19$3.78$3.78450——
1987-06-18$3.61$3.610——
1987-06-17$3.61$3.6110,350——
1987-06-16$3.61$3.61900——
1987-06-15$3.61$3.61450——
1987-06-12$3.83$3.834,950——
1987-06-11$3.67$3.675,400——
1987-06-10$3.61$3.610——
1987-06-09$3.61$3.610——
1987-06-08$3.61$3.6112,150——
1987-06-05$3.78$3.780——
1987-06-04$3.78$3.7818,900——
1987-06-03$3.67$3.674,500——
1987-06-02$3.61$3.61900——
1987-06-01$3.61$3.612,250——
1987-05-29$3.83$3.83900——
1987-05-28$3.61$3.6124,300——
1987-05-27$3.61$3.6111,700——
1987-05-26$3.61$3.611,350——
1987-05-22$3.67$3.67900——
1987-05-21$3.67$3.676,300——
1987-05-20$3.83$3.830——
1987-05-19$3.83$3.83450——
1987-05-18$3.83$3.83900——
1987-05-15$3.61$3.611,800——
1987-05-14$3.72$3.721,350——
1987-05-13$3.72$3.7210,350——
1987-05-12$3.78$3.780——
1987-05-11$3.78$3.781,800——
1987-05-08$3.78$3.78900——
1987-05-07$3.61$3.617,650——
1987-05-06$3.78$3.7824,300——
1987-05-05$3.72$3.7216,650——
1987-05-04$3.92$3.9227,900——
1987-05-01$3.94$3.9482,350——
1987-04-30$3.94$3.94191,250——