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 — 1991

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1991-12-31$2.50$2.730——
1991-12-30$2.50$2.730——
1991-12-27$2.50$2.730——
1991-12-26$2.50$2.730——
1991-12-24$2.50$2.730——
1991-12-23$2.50$2.7133,300——
1991-12-20$2.44$2.650——
1991-12-19$2.44$2.650——
1991-12-18$2.44$2.650——
1991-12-17$2.44$2.650——
1991-12-16$2.44$2.650——
1991-12-13$2.44$2.650——
1991-12-12$2.44$2.650——
1991-12-11$2.44$2.65450——
1991-12-10$2.67$2.899,000——
1991-12-09$2.44$2.650——
1991-12-06$2.44$2.650——
1991-12-05$2.44$2.650——
1991-12-04$2.44$2.650——
1991-12-03$2.44$2.653,600——
1991-12-02$2.56$2.772,250——
1991-11-29$2.61$2.830——
1991-11-27$2.61$2.8313,500——
1991-11-26$2.56$2.770——
1991-11-25$2.56$2.770——
1991-11-22$2.56$2.770——
1991-11-21$2.56$2.770——
1991-11-20$2.56$2.770——
1991-11-19$2.56$2.770——
1991-11-18$2.56$2.771,350——
1991-11-15$2.58$2.801,800——
1991-11-14$2.72$2.950——
1991-11-13$2.72$2.950——
1991-11-12$2.72$2.950——
1991-11-11$2.72$2.950——
1991-11-08$2.72$2.958,550——
1991-11-07$2.67$2.89450——
1991-11-06$2.39$2.590——
1991-11-05$2.39$2.590——
1991-11-04$2.39$2.590——
1991-11-01$2.39$2.590——
1991-10-31$2.39$2.590——
1991-10-30$2.39$2.590——
1991-10-29$2.39$2.590——
1991-10-28$2.39$2.590——
1991-10-25$2.39$2.590——
1991-10-24$2.39$2.590——
1991-10-23$2.39$2.590——
1991-10-22$2.39$2.59450——
1991-10-21$2.61$2.830——
1991-10-18$2.61$2.83135,000——
1991-10-17$2.39$2.590——
1991-10-16$2.39$2.590——
1991-10-15$2.39$2.590——
1991-10-14$2.39$2.590——
1991-10-11$2.39$2.590——
1991-10-10$2.39$2.59450——
1991-10-09$2.39$2.590——
1991-10-08$2.39$2.592,250——
1991-10-07$2.39$2.599,000——
1991-10-04$2.58$2.80900——
1991-10-03$2.61$2.830——
1991-10-02$2.61$2.830——
1991-10-01$2.61$2.8362,550——
1991-09-30$2.44$2.656,750——
1991-09-27$2.39$2.5913,500——
1991-09-26$2.72$2.950——
1991-09-25$2.72$2.95450——
1991-09-24$2.56$2.770——
1991-09-23$2.56$2.750——
1991-09-20$2.56$2.754,950——
1991-09-19$2.39$2.570——
1991-09-18$2.39$2.570——
1991-09-17$2.39$2.570——
1991-09-16$2.39$2.57450——
1991-09-13$2.61$2.8132,400——
1991-09-12$2.39$2.571,350——
1991-09-11$2.39$2.570——
1991-09-10$2.39$2.571,800——
1991-09-09$2.44$2.634,950——
1991-09-06$2.39$2.570——
1991-09-05$2.39$2.57450——
1991-09-04$2.58$2.7845,000——
1991-09-03$2.39$2.570——
1991-08-30$2.39$2.570——
1991-08-29$2.39$2.572,700——
1991-08-28$2.39$2.57900——
1991-08-27$2.56$2.750——
1991-08-26$2.56$2.750——
1991-08-23$2.56$2.750——
1991-08-22$2.56$2.7511,700——
1991-08-21$2.67$2.870——
1991-08-20$2.67$2.870——
1991-08-19$2.67$2.870——
1991-08-16$2.67$2.872,250——
1991-08-15$2.67$2.8722,050——
1991-08-14$2.56$2.750——
1991-08-13$2.56$2.758,100——
1991-08-12$2.78$2.990——
1991-08-09$2.78$2.990——
1991-08-08$2.78$2.990——
1991-08-07$2.78$2.99450——
1991-08-06$2.61$2.810——
1991-08-05$2.61$2.810——
1991-08-02$2.61$2.810——
1991-08-01$2.61$2.8122,950——
1991-07-31$2.44$2.636,300——
1991-07-30$2.61$2.819,000——
1991-07-29$2.44$2.630——
1991-07-26$2.44$2.6314,850——
1991-07-25$2.44$2.6390,000——
1991-07-24$2.44$2.630——
1991-07-23$2.44$2.632,250——
1991-07-22$2.61$2.810——
1991-07-19$2.61$2.810——
1991-07-18$2.61$2.810——
1991-07-17$2.61$2.810——
1991-07-16$2.61$2.813,150——
1991-07-15$2.44$2.631,350——
1991-07-12$2.44$2.630——
1991-07-11$2.44$2.630——
1991-07-10$2.44$2.631,800——
1991-07-09$2.67$2.870——
1991-07-08$2.67$2.8724,750——
1991-07-05$2.44$2.630——
1991-07-03$2.44$2.630——
1991-07-02$2.44$2.630——
1991-07-01$2.44$2.634,500——
1991-06-28$2.67$2.870——
1991-06-27$2.67$2.870——
1991-06-26$2.67$2.870——
1991-06-25$2.67$2.870——
1991-06-24$2.67$2.872,700——
1991-06-21$2.56$2.730——
1991-06-20$2.56$2.730——
1991-06-19$2.56$2.737,200——
1991-06-18$2.44$2.610——
1991-06-17$2.44$2.610——
1991-06-14$2.44$2.610——
1991-06-13$2.44$2.611,350——
1991-06-12$2.67$2.850——
1991-06-11$2.67$2.857,200——
1991-06-10$2.78$2.970——
1991-06-07$2.78$2.97900——
1991-06-06$2.67$2.850——
1991-06-05$2.67$2.850——
1991-06-04$2.67$2.85900——
1991-06-03$2.78$2.977,650——
1991-05-31$2.78$2.970——
1991-05-30$2.78$2.970——
1991-05-29$2.78$2.970——
1991-05-28$2.78$2.970——
1991-05-24$2.78$2.97900——
1991-05-23$2.78$2.970——
1991-05-22$2.78$2.972,700——
1991-05-21$2.83$3.030——
1991-05-20$2.83$3.030——
1991-05-17$2.83$3.030——
1991-05-16$2.83$3.030——
1991-05-15$2.83$3.030——
1991-05-14$2.83$3.0324,300——
1991-05-13$2.78$2.971,800——
1991-05-10$2.89$3.090——
1991-05-09$2.89$3.090——
1991-05-08$2.89$3.090——
1991-05-07$2.89$3.090——
1991-05-06$2.89$3.090——
1991-05-03$2.89$3.09450——
1991-05-02$2.56$2.732,700——
1991-05-01$2.78$2.970——
1991-04-30$2.78$2.970——
1991-04-29$2.78$2.970——
1991-04-26$2.78$2.970——
1991-04-25$2.78$2.974,500——
1991-04-24$2.78$2.970——
1991-04-23$2.78$2.970——
1991-04-22$2.78$2.970——
1991-04-19$2.78$2.970——
1991-04-18$2.78$2.970——
1991-04-17$2.78$2.970——
1991-04-16$2.78$2.970——
1991-04-15$2.78$2.970——
1991-04-12$2.78$2.970——
1991-04-11$2.78$2.970——
1991-04-10$2.78$2.970——
1991-04-09$2.78$2.970——
1991-04-08$2.78$2.978,100——
1991-04-05$2.72$2.910——
1991-04-04$2.72$2.910——
1991-04-03$2.72$2.916,300——
1991-04-02$2.89$3.0914,850——
1991-04-01$2.56$2.731,350——
1991-03-28$2.61$2.790——
1991-03-27$2.61$2.790——
1991-03-26$2.61$2.790——
1991-03-25$2.61$2.790——
1991-03-22$2.61$2.790——
1991-03-21$2.61$2.770——
1991-03-20$2.61$2.774,050——
1991-03-19$2.89$3.070——
1991-03-18$2.89$3.070——
1991-03-15$2.89$3.071,350——
1991-03-14$2.56$2.71450——
1991-03-13$2.67$2.834,950——
1991-03-12$2.78$2.950——
1991-03-11$2.78$2.950——
1991-03-08$2.78$2.950——
1991-03-07$2.78$2.950——
1991-03-06$2.78$2.956,750——
1991-03-05$2.78$2.950——
1991-03-04$2.78$2.95450——
1991-03-01$2.78$2.95450——
1991-02-28$2.56$2.710——
1991-02-27$2.56$2.71450——
1991-02-26$2.83$3.010——
1991-02-25$2.83$3.010——
1991-02-22$2.83$3.010——
1991-02-21$2.83$3.01900——
1991-02-20$2.72$2.890——
1991-02-19$2.72$2.890——
1991-02-15$2.72$2.896,300——
1991-02-14$2.72$2.890——
1991-02-13$2.72$2.890——
1991-02-12$2.72$2.890——
1991-02-11$2.72$2.890——
1991-02-08$2.72$2.890——
1991-02-07$2.72$2.895,850——
1991-02-06$3.11$3.300——
1991-02-05$3.11$3.300——
1991-02-04$3.11$3.300——
1991-02-01$3.11$3.300——
1991-01-31$3.11$3.300——
1991-01-30$3.11$3.300——
1991-01-29$3.11$3.309,900——
1991-01-28$3.06$3.240——
1991-01-25$3.06$3.2445,000——
1991-01-24$2.89$3.0720,700——
1991-01-23$2.83$3.010——
1991-01-22$2.83$3.010——
1991-01-21$2.83$3.010——
1991-01-18$2.83$3.010——
1991-01-17$2.83$3.010——
1991-01-16$2.83$3.010——
1991-01-15$2.83$3.011,350——
1991-01-14$3.00$3.180——
1991-01-11$3.00$3.180——
1991-01-10$3.00$3.180——
1991-01-09$3.00$3.18900——
1991-01-08$2.83$3.010——
1991-01-07$2.83$3.010——
1991-01-04$2.83$3.010——
1991-01-03$2.83$3.010——
1991-01-02$2.83$3.010——