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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.00$3.1214,400——
1989-12-28$3.00$3.121,350——
1989-12-27$2.92$3.030——
1989-12-26$2.92$3.031,350——
1989-12-22$3.33$3.460——
1989-12-21$3.33$3.450——
1989-12-20$3.33$3.4511,250——
1989-12-19$3.31$3.420——
1989-12-18$3.31$3.420——
1989-12-15$3.31$3.420——
1989-12-14$3.31$3.4224,750——
1989-12-13$3.33$3.451,350——
1989-12-12$3.33$3.450——
1989-12-11$3.33$3.4515,300——
1989-12-08$3.22$3.340——
1989-12-07$3.22$3.34450——
1989-12-06$3.22$3.340——
1989-12-05$3.22$3.340——
1989-12-04$3.22$3.340——
1989-12-01$3.22$3.340——
1989-11-30$3.22$3.344,950——
1989-11-29$3.39$3.510——
1989-11-28$3.39$3.519,000——
1989-11-27$3.39$3.510——
1989-11-24$3.39$3.510——
1989-11-22$3.39$3.510——
1989-11-21$3.39$3.5113,050——
1989-11-20$3.28$3.394,500——
1989-11-17$3.44$3.5721,600——
1989-11-16$3.39$3.510——
1989-11-15$3.39$3.5116,650——
1989-11-14$3.28$3.390——
1989-11-13$3.28$3.39900——
1989-11-10$3.42$3.540——
1989-11-09$3.42$3.540——
1989-11-08$3.42$3.540——
1989-11-07$3.42$3.54900——
1989-11-06$3.33$3.453,600——
1989-11-03$3.33$3.454,500——
1989-11-02$3.42$3.540——
1989-11-01$3.42$3.546,300——
1989-10-31$3.44$3.5730,150——
1989-10-30$3.28$3.390——
1989-10-27$3.28$3.390——
1989-10-26$3.28$3.390——
1989-10-25$3.28$3.390——
1989-10-24$3.28$3.39900——
1989-10-23$3.44$3.570——
1989-10-20$3.44$3.57450——
1989-10-19$3.44$3.570——
1989-10-18$3.44$3.570——
1989-10-17$3.44$3.570——
1989-10-16$3.44$3.5731,500——
1989-10-13$3.50$3.624,500——
1989-10-12$3.50$3.620——
1989-10-11$3.50$3.62450——
1989-10-10$3.67$3.8012,150——
1989-10-09$3.72$3.859,900——
1989-10-06$3.61$3.740——
1989-10-05$3.61$3.749,000——
1989-10-04$3.61$3.7421,600——
1989-10-03$3.67$3.800——
1989-10-02$3.67$3.8031,500——
1989-09-29$3.61$3.74900——
1989-09-28$3.61$3.740——
1989-09-27$3.61$3.7417,100——
1989-09-26$3.61$3.740——
1989-09-25$3.61$3.741,350——
1989-09-22$3.83$3.960——
1989-09-21$3.83$3.960——
1989-09-20$3.83$3.960——
1989-09-19$3.83$3.9624,750——
1989-09-18$3.61$3.730——
1989-09-15$3.61$3.732,700——
1989-09-14$3.78$3.900——
1989-09-13$3.78$3.904,500——
1989-09-12$3.61$3.730——
1989-09-11$3.61$3.738,100——
1989-09-08$3.78$3.901,800——
1989-09-07$3.72$3.8479,200——
1989-09-06$3.72$3.840——
1989-09-05$3.72$3.8431,500——
1989-09-01$3.72$3.8450,400——
1989-08-31$3.78$3.9028,350——
1989-08-30$3.56$3.672,700——
1989-08-29$3.78$3.9040,950——
1989-08-28$3.78$3.9058,950——
1989-08-25$3.69$3.810——
1989-08-24$3.69$3.817,200——
1989-08-23$3.56$3.6720,700——
1989-08-22$3.56$3.67450——
1989-08-21$3.56$3.674,500——
1989-08-18$3.72$3.840——
1989-08-17$3.72$3.84900——
1989-08-16$3.56$3.671,350——
1989-08-15$3.72$3.8436,000——
1989-08-14$3.78$3.9013,950——
1989-08-11$3.78$3.90900——
1989-08-10$3.56$3.6721,150——
1989-08-09$3.72$3.846,300——
1989-08-08$3.56$3.671,800——
1989-08-07$3.56$3.670——
1989-08-04$3.56$3.6715,300——
1989-08-03$3.56$3.670——
1989-08-02$3.56$3.670——
1989-08-01$3.56$3.673,150——
1989-07-31$3.56$3.672,700——
1989-07-28$3.72$3.840——
1989-07-27$3.72$3.840——
1989-07-26$3.72$3.8427,900——
1989-07-25$3.61$3.734,500——
1989-07-24$3.72$3.840——
1989-07-21$3.72$3.844,950——
1989-07-20$3.61$3.734,500——
1989-07-19$3.72$3.843,150——
1989-07-18$3.56$3.670——
1989-07-17$3.56$3.674,500——
1989-07-14$3.78$3.904,500——
1989-07-13$3.56$3.670——
1989-07-12$3.56$3.670——
1989-07-11$3.56$3.676,750——
1989-07-10$3.56$3.672,250——
1989-07-07$3.75$3.870——
1989-07-06$3.75$3.8717,100——
1989-07-05$3.56$3.6718,000——
1989-07-03$3.56$3.67900——
1989-06-30$3.56$3.674,950——
1989-06-29$3.56$3.670——
1989-06-28$3.56$3.670——
1989-06-27$3.56$3.670——
1989-06-26$3.56$3.674,050——
1989-06-23$3.78$3.894,050——
1989-06-22$3.56$3.660——
1989-06-21$3.56$3.660——
1989-06-20$3.56$3.66900——
1989-06-19$3.78$3.894,500——
1989-06-16$3.78$3.8927,000——
1989-06-15$3.56$3.66450——
1989-06-14$3.78$3.8916,200——
1989-06-13$3.67$3.774,500——
1989-06-12$3.67$3.77900——
1989-06-09$3.56$3.660——
1989-06-08$3.56$3.660——
1989-06-07$3.56$3.666,750——
1989-06-06$3.67$3.771,350——
1989-06-05$3.72$3.830——
1989-06-02$3.72$3.835,850——
1989-06-01$3.56$3.661,800——
1989-05-31$3.72$3.839,900——
1989-05-30$3.67$3.77900——
1989-05-26$3.67$3.7714,850——
1989-05-25$3.50$3.600——
1989-05-24$3.50$3.600——
1989-05-23$3.50$3.600——
1989-05-22$3.50$3.608,550——
1989-05-19$3.50$3.600——
1989-05-18$3.50$3.6013,950——
1989-05-17$3.78$3.89450——
1989-05-16$3.67$3.777,200——
1989-05-15$3.44$3.54450——
1989-05-12$3.72$3.830——
1989-05-11$3.72$3.832,250——
1989-05-10$3.44$3.540——
1989-05-09$3.44$3.54450——
1989-05-08$3.44$3.541,800——
1989-05-05$3.44$3.544,500——
1989-05-04$3.67$3.771,350——
1989-05-03$3.61$3.7218,900——
1989-05-02$3.44$3.542,700——
1989-05-01$3.44$3.544,950——
1989-04-28$3.72$3.836,750——
1989-04-27$3.56$3.6627,450——
1989-04-26$3.56$3.6644,100——
1989-04-25$3.69$3.800——
1989-04-24$3.69$3.802,250——
1989-04-21$3.67$3.779,900——
1989-04-20$3.61$3.720——
1989-04-19$3.61$3.725,400——
1989-04-18$3.61$3.7231,950——
1989-04-17$3.47$3.579,000——
1989-04-14$3.67$3.77900——
1989-04-13$3.39$3.490——
1989-04-12$3.39$3.499,900——
1989-04-11$3.56$3.660——
1989-04-10$3.56$3.660——
1989-04-07$3.56$3.6638,250——
1989-04-06$3.50$3.6061,650——
1989-04-05$3.22$3.321,350——
1989-04-04$3.22$3.320——
1989-04-03$3.22$3.32900——
1989-03-31$3.44$3.549,000——
1989-03-30$3.44$3.54450——
1989-03-29$3.42$3.523,150——
1989-03-28$3.33$3.430——
1989-03-27$3.33$3.433,600——
1989-03-23$3.44$3.53450——
1989-03-22$3.50$3.59900——
1989-03-21$3.33$3.4210,350——
1989-03-20$3.42$3.502,700——
1989-03-17$3.22$3.305,400——
1989-03-16$3.31$3.3944,550——
1989-03-15$3.44$3.530——
1989-03-14$3.44$3.530——
1989-03-13$3.44$3.530——
1989-03-10$3.44$3.537,650——
1989-03-09$3.28$3.36900——
1989-03-08$3.39$3.470——
1989-03-07$3.39$3.470——
1989-03-06$3.39$3.47900——
1989-03-03$3.44$3.5324,750——
1989-03-02$3.39$3.4713,500——
1989-03-01$3.39$3.4728,350——
1989-02-28$3.11$3.190——
1989-02-27$3.11$3.194,950——
1989-02-24$3.39$3.4734,650——
1989-02-23$3.11$3.190——
1989-02-22$3.11$3.190——
1989-02-21$3.11$3.190——
1989-02-17$3.11$3.194,950——
1989-02-16$3.11$3.19450——
1989-02-15$3.11$3.190——
1989-02-14$3.11$3.190——
1989-02-13$3.11$3.19450——
1989-02-10$3.33$3.420——
1989-02-09$3.33$3.420——
1989-02-08$3.33$3.422,700——
1989-02-07$3.33$3.4211,250——
1989-02-06$3.33$3.420——
1989-02-03$3.33$3.4238,700——
1989-02-02$3.25$3.3331,500——
1989-02-01$3.22$3.300——
1989-01-31$3.22$3.30900——
1989-01-30$3.11$3.1950,400——
1989-01-27$3.22$3.300——
1989-01-26$3.22$3.3010,350——
1989-01-25$3.22$3.3031,950——
1989-01-24$3.22$3.308,550——
1989-01-23$3.17$3.250——
1989-01-20$3.17$3.250——
1989-01-19$3.17$3.251,800——
1989-01-18$3.17$3.250——
1989-01-17$3.17$3.253,150——
1989-01-16$3.00$3.080——
1989-01-13$3.00$3.084,050——
1989-01-12$2.89$2.960——
1989-01-11$2.89$2.960——
1989-01-10$2.89$2.960——
1989-01-09$2.89$2.960——
1989-01-06$2.89$2.9610,800——
1989-01-05$2.83$2.910——
1989-01-04$2.83$2.91900——
1989-01-03$2.83$2.910——