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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.83$2.9129,700——
1988-12-29$2.78$2.852,250——
1988-12-28$2.89$2.9610,350——
1988-12-27$3.08$3.150——
1988-12-23$3.08$3.154,500——
1988-12-22$3.08$3.1516,650——
1988-12-21$2.94$3.010——
1988-12-20$2.94$3.014,950——
1988-12-19$2.94$3.0113,950——
1988-12-16$3.08$3.151,800——
1988-12-15$3.03$3.090——
1988-12-14$3.03$3.090——
1988-12-13$3.03$3.090——
1988-12-12$3.03$3.0927,000——
1988-12-09$2.94$3.014,050——
1988-12-08$3.03$3.0946,800——
1988-12-07$2.94$3.010——
1988-12-06$2.94$3.010——
1988-12-05$2.94$3.010——
1988-12-02$2.94$3.01450——
1988-12-01$2.94$3.010——
1988-11-30$2.94$3.012,700——
1988-11-29$2.94$3.010——
1988-11-28$2.94$3.010——
1988-11-25$2.94$3.010——
1988-11-23$2.94$3.01450——
1988-11-22$3.00$3.060——
1988-11-21$3.00$3.060——
1988-11-18$3.00$3.069,000——
1988-11-17$3.03$3.099,000——
1988-11-16$2.94$3.010——
1988-11-15$2.94$3.01450——
1988-11-14$3.00$3.064,500——
1988-11-11$2.89$2.95450——
1988-11-10$2.89$2.950——
1988-11-09$2.89$2.952,250——
1988-11-08$3.06$3.124,500——
1988-11-07$2.89$2.950——
1988-11-04$2.89$2.950——
1988-11-03$2.89$2.9524,300——
1988-11-02$3.11$3.187,650——
1988-11-01$2.89$2.950——
1988-10-31$2.89$2.950——
1988-10-28$2.89$2.950——
1988-10-27$2.89$2.950——
1988-10-26$2.89$2.950——
1988-10-25$2.89$2.950——
1988-10-24$2.89$2.959,000——
1988-10-21$2.89$2.950——
1988-10-20$2.89$2.950——
1988-10-19$2.89$2.950——
1988-10-18$2.89$2.950——
1988-10-17$2.89$2.95450——
1988-10-14$2.89$2.959,000——
1988-10-13$2.89$2.950——
1988-10-12$2.89$2.958,100——
1988-10-11$2.89$2.950——
1988-10-10$2.89$2.950——
1988-10-07$2.89$2.952,700——
1988-10-06$2.89$2.940——
1988-10-05$2.89$2.940——
1988-10-04$2.89$2.940——
1988-10-03$2.89$2.940——
1988-09-30$2.89$2.940——
1988-09-29$2.89$2.940——
1988-09-28$2.89$2.940——
1988-09-27$2.89$2.941,350——
1988-09-26$3.33$3.390——
1988-09-23$3.33$3.390——
1988-09-22$3.33$3.390——
1988-09-21$3.33$3.391,800——
1988-09-20$2.89$2.941,800——
1988-09-19$2.89$2.940——
1988-09-16$2.89$2.940——
1988-09-15$2.89$2.940——
1988-09-14$2.89$2.940——
1988-09-13$2.89$2.940——
1988-09-12$2.89$2.940——
1988-09-09$2.89$2.94450——
1988-09-08$2.89$2.94450——
1988-09-07$3.17$3.220——
1988-09-06$3.17$3.220——
1988-09-02$3.17$3.220——
1988-09-01$3.17$3.220——
1988-08-31$3.17$3.22900——
1988-08-30$3.17$3.220——
1988-08-29$3.17$3.220——
1988-08-26$3.17$3.220——
1988-08-25$3.17$3.220——
1988-08-24$3.17$3.220——
1988-08-23$3.17$3.22900——
1988-08-22$2.94$3.002,250——
1988-08-19$3.17$3.226,750——
1988-08-18$2.94$3.009,900——
1988-08-17$3.00$3.0511,700——
1988-08-16$3.17$3.220——
1988-08-15$3.17$3.222,700——
1988-08-12$3.22$3.280——
1988-08-11$3.22$3.282,250——
1988-08-10$2.97$3.020——
1988-08-09$2.97$3.020——
1988-08-08$2.97$3.020——
1988-08-05$2.97$3.022,250——
1988-08-04$2.94$3.003,600——
1988-08-03$3.17$3.220——
1988-08-02$3.17$3.22450——
1988-08-01$2.94$3.002,250——
1988-07-29$2.94$3.000——
1988-07-28$2.94$3.000——
1988-07-27$2.94$3.000——
1988-07-26$2.94$3.001,350——
1988-07-25$2.94$3.000——
1988-07-22$2.94$2.98450——
1988-07-21$3.17$3.210——
1988-07-20$3.17$3.2115,750——
1988-07-19$3.19$3.240——
1988-07-18$3.19$3.240——
1988-07-15$3.19$3.240——
1988-07-14$3.19$3.240——
1988-07-13$3.19$3.240——
1988-07-12$3.19$3.240——
1988-07-11$3.19$3.244,950——
1988-07-08$2.94$2.982,250——
1988-07-07$2.94$2.982,700——
1988-07-06$2.94$2.98900——
1988-07-05$2.94$2.980——
1988-07-01$2.94$2.982,250——
1988-06-30$3.22$3.272,700——
1988-06-29$2.94$2.98450——
1988-06-28$2.94$2.980——
1988-06-27$2.94$2.980——
1988-06-24$2.94$2.987,200——
1988-06-23$2.94$2.980——
1988-06-22$2.94$2.985,850——
1988-06-21$3.39$3.43900——
1988-06-20$2.94$2.98450——
1988-06-17$2.94$2.980——
1988-06-16$2.94$2.98450——
1988-06-15$2.94$2.980——
1988-06-14$2.94$2.980——
1988-06-13$2.94$2.98450——
1988-06-10$2.94$2.980——
1988-06-09$2.94$2.980——
1988-06-08$2.94$2.980——
1988-06-07$2.94$2.980——
1988-06-06$2.94$2.980——
1988-06-03$2.94$2.980——
1988-06-02$2.94$2.980——
1988-06-01$2.94$2.980——
1988-05-31$2.94$2.98450——
1988-05-27$2.94$2.980——
1988-05-26$2.94$2.980——
1988-05-25$2.94$2.980——
1988-05-24$2.94$2.98450——
1988-05-23$2.94$2.980——
1988-05-20$2.94$2.980——
1988-05-19$2.94$2.981,800——
1988-05-18$3.25$3.29900——
1988-05-17$3.22$3.275,400——
1988-05-16$3.22$3.270——
1988-05-13$3.22$3.270——
1988-05-12$3.22$3.2719,800——
1988-05-11$3.00$3.040——
1988-05-10$3.00$3.04900——
1988-05-09$3.00$3.041,800——
1988-05-06$3.33$3.384,500——
1988-05-05$3.00$3.040——
1988-05-04$3.00$3.04900——
1988-05-03$3.44$3.490——
1988-05-02$3.44$3.49450——
1988-04-29$3.44$3.49450——
1988-04-28$3.22$3.271,350——
1988-04-27$3.00$3.041,350——
1988-04-26$3.11$3.150——
1988-04-25$3.11$3.150——
1988-04-22$3.11$3.150——
1988-04-21$3.11$3.151,800——
1988-04-20$3.33$3.380——
1988-04-19$3.33$3.382,250——
1988-04-18$3.44$3.490——
1988-04-15$3.44$3.490——
1988-04-14$3.44$3.49450——
1988-04-13$3.22$3.270——
1988-04-12$3.22$3.270——
1988-04-11$3.22$3.279,000——
1988-04-08$3.44$3.492,700——
1988-04-07$3.33$3.38900——
1988-04-06$3.33$3.380——
1988-04-05$3.33$3.38900——
1988-04-04$3.33$3.380——
1988-03-31$3.33$3.38900——
1988-03-30$3.06$3.100——
1988-03-29$3.06$3.109,000——
1988-03-28$3.33$3.380——
1988-03-25$3.33$3.380——
1988-03-24$3.33$3.3723,400——
1988-03-23$2.89$2.920——
1988-03-22$2.89$2.920——
1988-03-21$2.89$2.92900——
1988-03-18$3.22$3.250——
1988-03-17$3.22$3.250——
1988-03-16$3.22$3.250——
1988-03-15$3.22$3.250——
1988-03-14$3.22$3.250——
1988-03-11$3.22$3.250——
1988-03-10$3.22$3.250——
1988-03-09$3.22$3.25900——
1988-03-08$2.89$2.920——
1988-03-07$2.89$2.920——
1988-03-04$2.89$2.920——
1988-03-03$2.89$2.92450——
1988-03-02$2.89$2.920——
1988-03-01$2.89$2.92450——
1988-02-29$3.14$3.174,500——
1988-02-26$3.17$3.200——
1988-02-25$3.17$3.20900——
1988-02-24$2.89$2.921,800——
1988-02-23$3.17$3.200——
1988-02-22$3.17$3.200——
1988-02-19$3.17$3.207,200——
1988-02-18$3.17$3.205,400——
1988-02-17$2.89$2.920——
1988-02-16$2.89$2.92450——
1988-02-12$3.17$3.200——
1988-02-11$3.17$3.200——
1988-02-10$3.17$3.200——
1988-02-09$3.17$3.200——
1988-02-08$3.17$3.200——
1988-02-05$3.17$3.200——
1988-02-04$3.17$3.200——
1988-02-03$3.17$3.20900——
1988-02-02$3.17$3.200——
1988-02-01$3.17$3.20450——
1988-01-29$2.83$2.86900——
1988-01-28$2.94$2.97450——
1988-01-27$2.78$2.819,000——
1988-01-26$3.11$3.148,550——
1988-01-25$2.67$2.69900——
1988-01-22$2.83$2.85450——
1988-01-21$3.00$3.020——
1988-01-20$3.00$3.022,250——
1988-01-19$2.83$2.850——
1988-01-18$2.83$2.850——
1988-01-15$2.83$2.850——
1988-01-14$2.83$2.850——
1988-01-13$2.83$2.850——
1988-01-12$2.83$2.850——
1988-01-11$2.83$2.85450——
1988-01-08$2.83$2.85900——
1988-01-07$2.78$2.790——
1988-01-06$2.78$2.792,250——
1988-01-05$2.89$2.917,200——
1988-01-04$2.89$2.913,150——