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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.39$3.813,600——
1992-12-30$3.00$3.380——
1992-12-29$3.00$3.380——
1992-12-28$3.00$3.380——
1992-12-24$3.00$3.380——
1992-12-23$3.00$3.351,350——
1992-12-22$3.00$3.350——
1992-12-21$3.00$3.350——
1992-12-18$3.00$3.351,350——
1992-12-17$3.33$3.721,350——
1992-12-16$3.33$3.722,700——
1992-12-15$3.00$3.350——
1992-12-14$3.00$3.350——
1992-12-11$3.00$3.351,800——
1992-12-10$3.22$3.594,500——
1992-12-09$3.33$3.720——
1992-12-08$3.33$3.720——
1992-12-07$3.33$3.720——
1992-12-04$3.33$3.721,800——
1992-12-03$3.33$3.724,050——
1992-12-02$3.33$3.720——
1992-12-01$3.33$3.720——
1992-11-30$3.33$3.722,250——
1992-11-27$3.00$3.352,250——
1992-11-25$3.33$3.720——
1992-11-24$3.33$3.720——
1992-11-23$3.33$3.720——
1992-11-20$3.33$3.723,150——
1992-11-19$3.33$3.72115,650——
1992-11-18$3.06$3.410——
1992-11-17$3.06$3.413,600——
1992-11-16$3.11$3.470——
1992-11-13$3.11$3.471,350——
1992-11-12$3.28$3.660——
1992-11-11$3.28$3.660——
1992-11-10$3.28$3.660——
1992-11-09$3.28$3.660——
1992-11-06$3.28$3.660——
1992-11-05$3.28$3.662,250——
1992-11-04$3.22$3.590——
1992-11-03$3.22$3.590——
1992-11-02$3.22$3.592,700——
1992-10-30$2.89$3.220——
1992-10-29$2.89$3.220——
1992-10-28$2.89$3.220——
1992-10-27$2.89$3.220——
1992-10-26$2.89$3.223,150——
1992-10-23$2.89$3.220——
1992-10-22$2.89$3.220——
1992-10-21$2.89$3.220——
1992-10-20$2.89$3.220——
1992-10-19$2.89$3.220——
1992-10-16$2.89$3.220——
1992-10-15$2.89$3.220——
1992-10-14$2.89$3.220——
1992-10-13$2.89$3.220——
1992-10-12$2.89$3.220——
1992-10-09$2.89$3.220——
1992-10-08$2.89$3.220——
1992-10-07$2.89$3.220——
1992-10-06$2.89$3.22900——
1992-10-05$3.00$3.354,500——
1992-10-02$3.11$3.470——
1992-10-01$3.11$3.470——
1992-09-30$3.11$3.470——
1992-09-29$3.11$3.470——
1992-09-28$3.11$3.470——
1992-09-25$3.11$3.47450——
1992-09-24$2.89$3.220——
1992-09-23$2.89$3.190——
1992-09-22$2.89$3.190——
1992-09-21$2.89$3.190——
1992-09-18$2.89$3.190——
1992-09-17$2.89$3.19900——
1992-09-16$3.22$3.560——
1992-09-15$3.22$3.560——
1992-09-14$3.22$3.56900——
1992-09-11$3.17$3.500——
1992-09-10$3.17$3.500——
1992-09-09$3.17$3.500——
1992-09-08$3.17$3.500——
1992-09-04$3.17$3.500——
1992-09-03$3.17$3.5011,250——
1992-09-02$2.94$3.2554,000——
1992-09-01$3.17$3.50450——
1992-08-31$2.89$3.1942,300——
1992-08-28$2.94$3.250——
1992-08-27$2.94$3.250——
1992-08-26$2.94$3.2574,250——
1992-08-25$3.11$3.440——
1992-08-24$3.11$3.440——
1992-08-21$3.11$3.440——
1992-08-20$3.11$3.445,400——
1992-08-19$3.00$3.324,500——
1992-08-18$2.94$3.250——
1992-08-17$2.94$3.2519,350——
1992-08-14$3.06$3.3812,600——
1992-08-13$3.06$3.380——
1992-08-12$3.06$3.382,250——
1992-08-11$3.06$3.381,350——
1992-08-10$3.06$3.38450——
1992-08-07$3.11$3.446,750——
1992-08-06$3.17$3.500——
1992-08-05$3.17$3.501,350——
1992-08-04$3.50$3.870——
1992-08-03$3.50$3.872,700——
1992-07-31$3.39$3.750——
1992-07-30$3.39$3.750——
1992-07-29$3.39$3.750——
1992-07-28$3.39$3.7536,000——
1992-07-27$3.28$3.620——
1992-07-24$3.28$3.620——
1992-07-23$3.28$3.620——
1992-07-22$3.28$3.620——
1992-07-21$3.28$3.621,350——
1992-07-20$3.17$3.502,700——
1992-07-17$3.06$3.380——
1992-07-16$3.06$3.387,200——
1992-07-15$3.39$3.750——
1992-07-14$3.39$3.750——
1992-07-13$3.39$3.75450——
1992-07-10$3.28$3.620——
1992-07-09$3.28$3.6221,600——
1992-07-08$3.33$3.680——
1992-07-07$3.33$3.680——
1992-07-06$3.33$3.6816,650——
1992-07-02$3.36$3.716,750——
1992-07-01$3.22$3.560——
1992-06-30$3.22$3.560——
1992-06-29$3.22$3.56450——
1992-06-26$3.22$3.563,600——
1992-06-25$3.36$3.7118,000——
1992-06-24$3.56$3.930——
1992-06-23$3.56$3.911,800——
1992-06-22$3.56$3.91450——
1992-06-19$3.56$3.9145,900——
1992-06-18$3.50$3.851,350——
1992-06-17$3.50$3.8558,950——
1992-06-16$3.36$3.6918,000——
1992-06-15$3.50$3.853,600——
1992-06-12$3.28$3.605,400——
1992-06-11$3.33$3.660——
1992-06-10$3.33$3.660——
1992-06-09$3.33$3.661,350——
1992-06-08$3.61$3.970——
1992-06-05$3.61$3.972,700——
1992-06-04$3.44$3.780——
1992-06-03$3.44$3.7816,650——
1992-06-02$3.56$3.9114,850——
1992-06-01$3.56$3.9121,600——
1992-05-29$3.78$4.15900——
1992-05-28$3.61$3.972,700——
1992-05-27$3.61$3.9710,350——
1992-05-26$3.56$3.914,950——
1992-05-22$3.39$3.720——
1992-05-21$3.39$3.721,350——
1992-05-20$3.06$3.365,850——
1992-05-19$3.28$3.600——
1992-05-18$3.28$3.600——
1992-05-15$3.28$3.609,000——
1992-05-14$3.11$3.422,250——
1992-05-13$3.06$3.362,250——
1992-05-12$2.94$3.240——
1992-05-11$2.94$3.240——
1992-05-08$2.94$3.248,100——
1992-05-07$2.56$2.811,350——
1992-05-06$2.83$3.11900——
1992-05-05$2.83$3.111,800——
1992-05-04$2.50$2.750——
1992-05-01$2.50$2.750——
1992-04-30$2.50$2.750——
1992-04-29$2.50$2.750——
1992-04-28$2.50$2.75900——
1992-04-27$2.56$2.810——
1992-04-24$2.56$2.810——
1992-04-23$2.56$2.811,800——
1992-04-22$2.67$2.932,250——
1992-04-21$2.64$2.9010,800——
1992-04-20$2.67$2.930——
1992-04-16$2.67$2.930——
1992-04-15$2.67$2.935,400——
1992-04-14$2.56$2.8118,000——
1992-04-13$2.44$2.690——
1992-04-10$2.44$2.690——
1992-04-09$2.44$2.690——
1992-04-08$2.44$2.693,150——
1992-04-07$2.44$2.698,550——
1992-04-06$2.56$2.810——
1992-04-03$2.56$2.810——
1992-04-02$2.56$2.810——
1992-04-01$2.56$2.810——
1992-03-31$2.56$2.810——
1992-03-30$2.56$2.816,300——
1992-03-27$2.56$2.811,350——
1992-03-26$2.78$3.050——
1992-03-25$2.78$3.050——
1992-03-24$2.78$3.030——
1992-03-23$2.78$3.030——
1992-03-20$2.78$3.030——
1992-03-19$2.78$3.030——
1992-03-18$2.78$3.030——
1992-03-17$2.78$3.030——
1992-03-16$2.78$3.0328,350——
1992-03-13$2.78$3.0312,150——
1992-03-12$2.58$2.820——
1992-03-11$2.58$2.8216,200——
1992-03-10$2.44$2.670——
1992-03-09$2.44$2.670——
1992-03-06$2.44$2.670——
1992-03-05$2.44$2.670——
1992-03-04$2.44$2.670——
1992-03-03$2.44$2.670——
1992-03-02$2.44$2.672,700——
1992-02-28$2.44$2.670——
1992-02-27$2.44$2.670——
1992-02-26$2.44$2.670——
1992-02-25$2.44$2.67450——
1992-02-24$2.67$2.910——
1992-02-21$2.67$2.910——
1992-02-20$2.67$2.910——
1992-02-19$2.67$2.912,700——
1992-02-18$2.61$2.850——
1992-02-14$2.61$2.850——
1992-02-13$2.61$2.850——
1992-02-12$2.61$2.85900——
1992-02-11$2.44$2.670——
1992-02-10$2.44$2.67900——
1992-02-07$2.78$3.030——
1992-02-06$2.78$3.030——
1992-02-05$2.78$3.03450——
1992-02-04$2.67$2.9115,750——
1992-02-03$2.56$2.790——
1992-01-31$2.56$2.7911,250——
1992-01-30$2.44$2.670——
1992-01-29$2.44$2.670——
1992-01-28$2.44$2.670——
1992-01-27$2.44$2.670——
1992-01-24$2.44$2.670——
1992-01-23$2.44$2.670——
1992-01-22$2.44$2.676,300——
1992-01-21$2.44$2.670——
1992-01-20$2.44$2.6719,800——
1992-01-17$2.44$2.670——
1992-01-16$2.44$2.670——
1992-01-15$2.44$2.6732,850——
1992-01-14$2.44$2.670——
1992-01-13$2.44$2.670——
1992-01-10$2.44$2.6715,300——
1992-01-09$2.44$2.670——
1992-01-08$2.44$2.670——
1992-01-07$2.44$2.670——
1992-01-06$2.44$2.670——
1992-01-03$2.44$2.670——
1992-01-02$2.44$2.671,350——