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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$4.67$5.432,250——
1993-12-30$4.33$5.049,000——
1993-12-29$4.22$4.910——
1993-12-28$4.22$4.910——
1993-12-27$4.22$4.870——
1993-12-23$4.22$4.871,350——
1993-12-22$4.22$4.878,100——
1993-12-21$4.00$4.626,750——
1993-12-20$4.00$4.622,250——
1993-12-17$4.00$4.620——
1993-12-16$4.00$4.621,800——
1993-12-15$4.00$4.62450——
1993-12-14$4.00$4.620——
1993-12-13$4.00$4.62450——
1993-12-10$4.00$4.62450——
1993-12-09$4.00$4.62450——
1993-12-08$4.00$4.622,700——
1993-12-07$4.00$4.624,950——
1993-12-06$4.00$4.621,350——
1993-12-03$3.78$4.362,250——
1993-12-02$4.00$4.62900——
1993-12-01$4.00$4.6228,800——
1993-11-30$4.00$4.62900——
1993-11-29$4.00$4.620——
1993-11-26$4.00$4.620——
1993-11-24$4.00$4.620——
1993-11-23$4.00$4.621,350——
1993-11-22$3.97$4.58450——
1993-11-19$3.78$4.369,450——
1993-11-18$3.78$4.361,350——
1993-11-17$4.00$4.62450——
1993-11-16$4.00$4.620——
1993-11-15$4.00$4.62900——
1993-11-12$3.89$4.490——
1993-11-11$3.89$4.490——
1993-11-10$3.89$4.4911,700——
1993-11-09$3.78$4.36450——
1993-11-08$3.94$4.550——
1993-11-05$3.94$4.556,750——
1993-11-04$3.83$4.4213,050——
1993-11-03$3.78$4.361,800——
1993-11-02$4.00$4.620——
1993-11-01$4.00$4.620——
1993-10-29$4.00$4.62450——
1993-10-28$4.00$4.620——
1993-10-27$4.00$4.62450——
1993-10-26$4.00$4.622,250——
1993-10-25$4.00$4.625,850——
1993-10-22$4.00$4.62900——
1993-10-21$3.78$4.360——
1993-10-20$3.78$4.360——
1993-10-19$3.78$4.369,900——
1993-10-18$4.00$4.624,500——
1993-10-15$4.00$4.621,350——
1993-10-14$4.00$4.625,850——
1993-10-13$4.00$4.625,400——
1993-10-12$4.00$4.62900——
1993-10-11$3.78$4.36900——
1993-10-08$3.89$4.4914,400——
1993-10-07$3.89$4.491,350——
1993-10-06$3.89$4.499,900——
1993-10-05$3.89$4.490——
1993-10-04$3.89$4.493,600——
1993-10-01$3.56$4.101,800——
1993-09-30$3.89$4.49900——
1993-09-29$3.89$4.49450——
1993-09-28$3.89$4.490——
1993-09-27$3.89$4.493,600——
1993-09-24$3.89$4.490——
1993-09-23$3.89$4.451,800——
1993-09-22$3.89$4.450——
1993-09-21$3.89$4.453,600——
1993-09-20$3.89$4.452,250——
1993-09-17$3.72$4.260——
1993-09-16$3.72$4.2612,600——
1993-09-15$3.89$4.451,350——
1993-09-14$3.89$4.4540,950——
1993-09-13$3.89$4.453,150——
1993-09-10$3.89$4.452,700——
1993-09-09$3.72$4.262,700——
1993-09-08$3.89$4.452,250——
1993-09-07$3.61$4.134,050——
1993-09-03$3.89$4.451,800——
1993-09-02$3.56$4.074,500——
1993-09-01$3.89$4.452,700——
1993-08-31$3.67$4.19450——
1993-08-30$3.56$4.070——
1993-08-27$3.56$4.07900——
1993-08-26$3.89$4.452,250——
1993-08-25$3.89$4.453,600——
1993-08-24$3.56$4.0729,250——
1993-08-23$3.78$4.320——
1993-08-20$3.78$4.326,300——
1993-08-19$3.72$4.2622,950——
1993-08-18$3.56$4.075,850——
1993-08-17$3.56$4.070——
1993-08-16$3.56$4.07450——
1993-08-13$3.89$4.4522,500——
1993-08-12$3.89$4.450——
1993-08-11$3.89$4.454,950——
1993-08-10$3.89$4.451,350——
1993-08-09$3.83$4.393,150——
1993-08-06$3.89$4.450——
1993-08-05$3.89$4.453,150——
1993-08-04$3.61$4.136,300——
1993-08-03$3.89$4.453,600——
1993-08-02$3.89$4.451,350——
1993-07-30$3.89$4.452,700——
1993-07-29$3.89$4.452,700——
1993-07-28$3.89$4.451,350——
1993-07-27$3.89$4.454,950——
1993-07-26$3.89$4.450——
1993-07-23$3.89$4.450——
1993-07-22$3.89$4.450——
1993-07-21$3.89$4.450——
1993-07-20$3.89$4.451,800——
1993-07-19$3.56$4.07900——
1993-07-16$3.56$4.070——
1993-07-15$3.56$4.074,500——
1993-07-14$3.89$4.455,400——
1993-07-13$3.89$4.450——
1993-07-12$3.89$4.45900——
1993-07-09$3.78$4.327,200——
1993-07-08$3.78$4.320——
1993-07-07$3.78$4.32450——
1993-07-06$3.56$4.0716,650——
1993-07-02$3.89$4.450——
1993-07-01$3.89$4.45900——
1993-06-30$3.89$4.4511,700——
1993-06-29$3.89$4.450——
1993-06-28$3.89$4.450——
1993-06-25$3.89$4.45450——
1993-06-24$3.89$4.450——
1993-06-23$3.89$4.41450——
1993-06-22$3.61$4.102,250——
1993-06-21$3.69$4.190——
1993-06-18$3.69$4.190——
1993-06-17$3.69$4.190——
1993-06-16$3.69$4.190——
1993-06-15$3.69$4.190——
1993-06-14$3.69$4.190——
1993-06-11$3.69$4.190——
1993-06-10$3.69$4.1913,500——
1993-06-09$3.89$4.41900——
1993-06-08$3.89$4.412,700——
1993-06-07$3.89$4.41900——
1993-06-04$3.89$4.410——
1993-06-03$3.89$4.410——
1993-06-02$3.89$4.410——
1993-06-01$3.89$4.410——
1993-05-28$3.89$4.41900——
1993-05-27$3.89$4.41450——
1993-05-26$3.69$4.1914,850——
1993-05-25$3.56$4.040——
1993-05-24$3.56$4.04900——
1993-05-21$3.78$4.290——
1993-05-20$3.78$4.2916,200——
1993-05-19$3.78$4.2921,150——
1993-05-18$3.89$4.410——
1993-05-17$3.89$4.41450——
1993-05-14$3.56$4.043,600——
1993-05-13$3.89$4.410——
1993-05-12$3.89$4.414,050——
1993-05-11$3.89$4.419,000——
1993-05-10$3.89$4.4113,050——
1993-05-07$3.78$4.2924,750——
1993-05-06$3.61$4.109,900——
1993-05-05$3.78$4.290——
1993-05-04$3.78$4.291,350——
1993-05-03$3.78$4.290——
1993-04-30$3.78$4.290——
1993-04-29$3.78$4.29900——
1993-04-28$3.78$4.290——
1993-04-27$3.78$4.29450——
1993-04-26$3.78$4.295,850——
1993-04-23$3.56$4.0427,000——
1993-04-22$3.78$4.29450——
1993-04-21$3.78$4.290——
1993-04-20$3.78$4.297,200——
1993-04-19$3.56$4.049,450——
1993-04-16$3.44$3.9198,100——
1993-04-15$3.67$4.161,800——
1993-04-14$3.61$4.1018,450——
1993-04-13$3.61$4.1039,600——
1993-04-12$3.33$3.784,050——
1993-04-08$3.78$4.29450——
1993-04-07$3.78$4.29900——
1993-04-06$3.56$4.044,500——
1993-04-05$3.78$4.291,350——
1993-04-02$3.78$4.292,250——
1993-04-01$3.44$3.910——
1993-03-31$3.44$3.910——
1993-03-30$3.44$3.919,900——
1993-03-29$3.61$4.100——
1993-03-26$3.61$4.105,850——
1993-03-25$3.78$4.290——
1993-03-24$3.78$4.250——
1993-03-23$3.78$4.251,350——
1993-03-22$3.44$3.880——
1993-03-19$3.44$3.880——
1993-03-18$3.44$3.881,350——
1993-03-17$3.67$4.136,300——
1993-03-16$3.78$4.254,950——
1993-03-15$3.44$3.887,650——
1993-03-12$3.47$3.910——
1993-03-11$3.47$3.9112,600——
1993-03-10$3.56$4.0022,500——
1993-03-09$3.56$4.007,200——
1993-03-08$3.67$4.130——
1993-03-05$3.67$4.132,700——
1993-03-04$3.67$4.131,800——
1993-03-03$3.33$3.75900——
1993-03-02$3.33$3.753,150——
1993-03-01$3.67$4.131,350——
1993-02-26$3.67$4.13900——
1993-02-25$3.67$4.131,350——
1993-02-24$3.50$3.944,500——
1993-02-23$3.67$4.13450——
1993-02-22$3.44$3.880——
1993-02-19$3.44$3.880——
1993-02-18$3.44$3.8844,550——
1993-02-17$3.67$4.13450——
1993-02-16$3.67$4.131,350——
1993-02-12$3.67$4.130——
1993-02-11$3.67$4.133,600——
1993-02-10$3.56$4.009,900——
1993-02-09$3.33$3.751,350——
1993-02-08$3.67$4.130——
1993-02-05$3.67$4.13450——
1993-02-04$3.33$3.750——
1993-02-03$3.33$3.756,300——
1993-02-02$3.33$3.750——
1993-02-01$3.33$3.75900——
1993-01-29$3.56$4.002,700——
1993-01-28$3.67$4.131,800——
1993-01-27$3.67$4.130——
1993-01-26$3.67$4.130——
1993-01-25$3.67$4.135,400——
1993-01-22$3.61$4.06450——
1993-01-21$3.28$3.6914,850——
1993-01-20$3.28$3.690——
1993-01-19$3.28$3.690——
1993-01-18$3.28$3.69450——
1993-01-15$3.56$4.000——
1993-01-14$3.56$4.002,250——
1993-01-13$3.33$3.750——
1993-01-12$3.33$3.758,100——
1993-01-11$3.44$3.884,500——
1993-01-08$3.42$3.854,050——
1993-01-07$3.33$3.7512,150——
1993-01-06$3.39$3.814,500——
1993-01-05$3.39$3.812,700——
1993-01-04$3.39$3.810——