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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$27.17$44.2217,300——
2004-12-30$28.06$45.6620,100——
2004-12-29$28.29$46.0414,600——
2004-12-28$28.04$45.3615,000——
2004-12-27$27.29$44.1412,100——
2004-12-23$26.56$42.969,000——
2004-12-22$26.66$43.1223,700——
2004-12-21$26.75$43.278,100——
2004-12-20$26.71$43.206,200——
2004-12-17$26.88$43.4822,700——
2004-12-16$27.50$44.4814,000——
2004-12-15$28.44$46.0017,800——
2004-12-14$28.45$46.025,800——
2004-12-13$27.95$45.2117,700——
2004-12-10$26.74$43.2518,200——
2004-12-09$26.39$42.6934,600——
2004-12-08$26.47$42.8237,300——
2004-12-07$26.97$43.6244,000——
2004-12-06$28.63$46.3126,100——
2004-12-03$28.82$46.62121,300——
2004-12-02$29.21$47.2540,400——
2004-12-01$29.30$47.3925,100——
2004-11-30$28.32$45.8130,200——
2004-11-29$27.96$45.2325,200——
2004-11-26$27.10$43.838,300——
2004-11-24$27.24$44.0625,600——
2004-11-23$26.55$42.9520,600——
2004-11-22$25.59$41.3914,500——
2004-11-19$24.70$39.9512,100——
2004-11-18$25.75$41.659,900——
2004-11-17$25.95$41.9710,900——
2004-11-16$25.58$41.3820,400——
2004-11-15$25.21$40.7710,050——
2004-11-12$25.25$40.849,300——
2004-11-11$25.05$40.5114,700——
2004-11-10$25.19$40.7511,100——
2004-11-09$24.87$40.228,400——
2004-11-08$25.20$40.7632,250——
2004-11-05$25.33$40.9816,650——
2004-11-04$25.33$40.9819,650——
2004-11-03$25.00$40.4416,950——
2004-11-02$24.93$40.3319,650——
2004-11-01$25.13$40.6517,400——
2004-10-29$25.13$40.6423,550——
2004-10-28$25.46$41.1818,000——
2004-10-27$25.70$41.5738,550——
2004-10-26$24.67$39.9029,700——
2004-10-25$24.49$39.6118,150——
2004-10-22$23.69$38.326,750——
2004-10-21$24.00$38.829,900——
2004-10-20$23.83$38.5513,650——
2004-10-19$23.50$38.015,850——
2004-10-18$23.79$38.494,350——
2004-10-15$23.67$38.292,550——
2004-10-14$23.37$37.816,450——
2004-10-13$23.47$37.969,300——
2004-10-12$23.65$38.256,900——
2004-10-11$23.61$38.2018,900——
2004-10-08$23.32$37.727,950——
2004-10-07$23.65$38.2515,900——
2004-10-06$23.65$38.2527,450——
2004-10-05$22.99$37.189,300——
2004-10-04$23.00$37.2020,100——
2004-10-01$22.52$36.4318,450——
2004-09-30$22.48$36.3621,150——
2004-09-29$21.42$34.654,500——
2004-09-28$22.00$35.5920,550——
2004-09-27$21.33$34.241,950——
2004-09-24$21.63$34.715,250——
2004-09-23$21.51$34.524,500——
2004-09-22$21.71$34.8411,850——
2004-09-21$22.22$35.6611,100——
2004-09-20$21.90$35.158,550——
2004-09-17$22.39$35.9437,500——
2004-09-16$22.40$35.957,050——
2004-09-15$22.47$36.0613,200——
2004-09-14$22.48$36.0816,500——
2004-09-13$22.51$36.128,850——
2004-09-10$22.63$36.3210,800——
2004-09-09$22.40$35.9523,100——
2004-09-08$22.15$35.549,300——
2004-09-07$22.51$36.1211,250——
2004-09-03$21.96$35.248,550——
2004-09-02$22.38$35.9210,200——
2004-09-01$21.69$34.8221,150——
2004-08-31$21.65$34.747,350——
2004-08-30$21.72$34.864,650——
2004-08-27$21.96$35.2410,350——
2004-08-26$21.67$34.7818,000——
2004-08-25$21.86$35.087,050——
2004-08-24$21.59$34.648,100——
2004-08-23$21.47$34.469,750——
2004-08-20$21.65$34.7416,650——
2004-08-19$20.80$33.387,350——
2004-08-18$21.07$33.8220,100——
2004-08-17$20.09$32.2413,200——
2004-08-16$19.91$31.9513,950——
2004-08-13$19.35$31.055,700——
2004-08-12$19.41$31.156,450——
2004-08-11$19.86$31.878,400——
2004-08-10$19.67$31.566,300——
2004-08-09$19.27$30.9322,950——
2004-08-06$19.48$31.2619,800——
2004-08-05$19.60$31.4615,300——
2004-08-04$19.73$31.6616,950——
2004-08-03$19.54$31.3610,350——
2004-08-02$19.76$31.7112,000——
2004-07-30$19.67$31.564,500——
2004-07-29$19.93$31.9914,100——
2004-07-28$20.00$32.1011,250——
2004-07-27$19.81$31.809,150——
2004-07-26$19.29$30.9515,450——
2004-07-23$19.08$30.6234,050——
2004-07-22$19.13$30.7125,050——
2004-07-21$19.73$31.6717,700——
2004-07-20$20.10$32.2613,500——
2004-07-19$19.95$32.017,500——
2004-07-16$19.95$32.0214,400——
2004-07-15$20.33$32.6312,600——
2004-07-14$20.59$33.0413,800——
2004-07-13$20.75$33.313,450——
2004-07-12$20.22$32.454,200——
2004-07-09$20.33$32.633,450——
2004-07-08$20.50$32.909,450——
2004-07-07$21.05$33.784,050——
2004-07-06$21.53$34.554,050——
2004-07-02$21.96$35.242,250——
2004-07-01$21.52$34.545,250——
2004-06-30$22.29$35.778,400——
2004-06-29$22.32$35.8211,100——
2004-06-28$21.77$34.949,450——
2004-06-25$21.63$34.45142,050——
2004-06-24$21.66$34.5021,000——
2004-06-23$21.13$33.6720,250——
2004-06-22$21.11$33.6318,600——
2004-06-21$21.33$33.983,600——
2004-06-18$20.98$33.4241,400——
2004-06-17$20.91$33.3017,550——
2004-06-16$20.87$33.2517,550——
2004-06-15$20.93$33.3526,850——
2004-06-14$20.26$32.2726,100——
2004-06-10$21.43$34.1427,900——
2004-06-09$21.38$34.0621,600——
2004-06-08$21.53$34.306,900——
2004-06-07$21.70$34.5721,150——
2004-06-04$21.22$33.8015,450——
2004-06-03$20.88$33.266,900——
2004-06-02$21.37$34.0416,800——
2004-06-01$20.61$32.849,000——
2004-05-28$20.33$32.397,500——
2004-05-27$20.71$33.0014,550——
2004-05-26$20.61$32.838,700——
2004-05-25$20.01$31.8720,400——
2004-05-24$19.47$31.0114,400——
2004-05-21$18.61$29.6521,000——
2004-05-20$18.81$29.9723,250——
2004-05-19$19.27$30.6912,750——
2004-05-18$19.50$31.064,800——
2004-05-17$19.55$31.149,150——
2004-05-14$19.67$31.3412,000——
2004-05-13$19.70$31.3810,800——
2004-05-12$19.78$31.5120,550——
2004-05-11$19.91$31.726,600——
2004-05-10$19.80$31.5412,150——
2004-05-07$20.04$31.9214,700——
2004-05-06$20.43$32.5511,700——
2004-05-05$21.03$33.505,250——
2004-05-04$20.53$32.7111,400——
2004-05-03$20.53$32.709,000——
2004-04-30$20.43$32.558,850——
2004-04-29$20.77$33.0910,500——
2004-04-28$21.47$34.217,950——
2004-04-27$21.87$34.837,800——
2004-04-26$21.33$33.983,600——
2004-04-23$21.33$33.9812,600——
2004-04-22$21.18$33.746,750——
2004-04-21$20.95$33.376,300——
2004-04-20$20.92$33.339,000——
2004-04-19$21.33$33.972,100——
2004-04-16$21.31$33.954,950——
2004-04-15$21.05$33.5310,350——
2004-04-14$21.14$33.689,600——
2004-04-13$22.37$35.6417,400——
2004-04-12$22.65$36.096,900——
2004-04-08$22.47$35.7910,650——
2004-04-07$22.40$35.684,350——
2004-04-06$22.60$36.004,500——
2004-04-05$22.55$35.9312,450——
2004-04-02$22.06$35.148,850——
2004-04-01$21.70$34.579,300——
2004-03-31$20.99$33.447,200——
2004-03-30$21.21$33.794,950——
2004-03-29$21.57$34.364,950——
2004-03-26$21.65$34.249,600——
2004-03-25$21.49$33.9916,200——
2004-03-24$21.03$33.256,150——
2004-03-23$21.01$33.226,750——
2004-03-22$20.70$32.7314,850——
2004-03-19$21.17$33.478,250——
2004-03-18$21.58$34.1221,300——
2004-03-17$21.53$34.0410,350——
2004-03-16$21.72$34.3412,750——
2004-03-15$21.67$34.267,500——
2004-03-12$22.87$36.1710,950——
2004-03-11$21.75$34.3912,600——
2004-03-10$22.23$35.165,550——
2004-03-09$22.67$35.847,800——
2004-03-08$22.41$35.4415,450——
2004-03-05$22.93$36.256,000——
2004-03-04$22.97$36.327,950——
2004-03-03$22.95$36.298,400——
2004-03-02$22.67$35.848,400——
2004-03-01$22.65$35.823,150——
2004-02-27$22.26$35.2052,350——
2004-02-26$22.17$35.065,100——
2004-02-25$22.33$35.319,150——
2004-02-24$22.20$35.1010,650——
2004-02-23$22.59$35.714,200——
2004-02-20$22.01$34.802,700——
2004-02-19$22.25$35.186,600——
2004-02-18$22.67$35.842,700——
2004-02-17$23.14$36.595,550——
2004-02-13$22.41$35.444,650——
2004-02-12$22.97$36.321,650——
2004-02-11$22.87$36.179,300——
2004-02-10$22.83$36.1112,150——
2004-02-09$22.10$34.958,550——
2004-02-06$22.51$35.606,750——
2004-02-05$22.37$35.3719,050——
2004-02-04$21.89$34.6217,550——
2004-02-03$22.73$35.9510,350——
2004-02-02$21.96$34.7210,800——
2004-01-30$22.05$34.874,050——
2004-01-29$22.22$35.145,550——
2004-01-28$22.37$35.387,500——
2004-01-27$22.55$35.654,800——
2004-01-26$22.45$35.503,450——
2004-01-23$21.69$34.308,700——
2004-01-22$22.20$35.104,500——
2004-01-21$22.17$35.058,700——
2004-01-20$21.97$34.7310,200——
2004-01-16$21.53$34.059,300——
2004-01-15$21.33$33.734,650——
2004-01-14$21.27$33.631,950——
2004-01-13$21.14$33.434,800——
2004-01-12$21.07$33.322,400——
2004-01-09$20.99$33.203,900——
2004-01-08$21.28$33.654,800——
2004-01-07$20.53$32.477,200——
2004-01-06$20.98$33.1712,600——
2004-01-05$20.89$33.038,100——
2004-01-02$20.97$33.1514,100——