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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$27.14$61.2559,300——
2016-12-29$27.44$61.9342,000——
2016-12-28$27.65$62.4052,500——
2016-12-27$28.00$63.01121,400——
2016-12-23$27.74$62.4361,400——
2016-12-22$27.65$62.2287,600——
2016-12-21$27.93$62.8572,500——
2016-12-20$28.39$63.8972,600——
2016-12-19$27.65$62.2281,600——
2016-12-16$27.21$61.23134,100——
2016-12-15$26.84$60.40165,500——
2016-12-14$26.59$59.84216,400——
2016-12-13$26.45$59.52153,000——
2016-12-12$26.34$59.28185,300——
2016-12-09$26.47$59.57483,000——
2016-12-08$26.05$58.62309,500——
2016-12-07$25.48$57.34140,100——
2016-12-06$25.46$57.30130,800——
2016-12-05$25.46$57.3098,600——
2016-12-02$24.91$56.0672,900——
2016-12-01$25.37$57.09100,400——
2016-11-30$25.00$56.26114,300——
2016-11-29$25.20$56.71120,400——
2016-11-28$25.19$56.6996,400——
2016-11-25$25.31$56.9673,600——
2016-11-23$25.08$56.44120,300——
2016-11-22$24.90$56.04121,100——
2016-11-21$23.95$53.90148,200——
2016-11-18$23.37$52.59963,200——
2016-11-17$22.61$50.88213,500——
2016-11-16$22.21$49.98171,000——
2016-11-15$22.01$49.5396,500——
2016-11-14$22.00$49.51239,700——
2016-11-11$21.90$49.28141,500——
2016-11-10$21.80$49.0682,800——
2016-11-09$21.12$47.5364,400——
2016-11-08$20.37$45.8427,500——
2016-11-07$20.38$45.8641,500——
2016-11-04$19.68$44.2938,700——
2016-11-03$19.73$44.4026,800——
2016-11-02$19.72$44.3826,500——
2016-11-01$19.67$44.2731,200——
2016-10-31$19.77$44.4940,600——
2016-10-28$19.75$44.4541,900——
2016-10-27$20.02$45.0529,000——
2016-10-26$20.06$45.1422,100——
2016-10-25$20.27$45.6233,500——
2016-10-24$20.19$45.4425,700——
2016-10-21$20.21$45.4817,800——
2016-10-20$20.20$45.4624,000——
2016-10-19$20.20$45.4626,200——
2016-10-18$19.96$44.9251,900——
2016-10-17$19.85$44.6710,600——
2016-10-14$19.93$44.8516,500——
2016-10-13$19.81$44.5826,800——
2016-10-12$20.18$45.41153,900——
2016-10-11$20.06$45.1419,800——
2016-10-10$20.29$45.6627,500——
2016-10-07$20.19$45.4424,600——
2016-10-06$20.18$45.4129,200——
2016-10-05$20.04$45.1033,500——
2016-10-04$19.65$44.2227,300——
2016-10-03$19.55$44.0021,400——
2016-09-30$19.79$44.5435,900——
2016-09-29$19.42$43.7050,300——
2016-09-28$19.84$44.6531,100——
2016-09-27$19.84$44.4727,900——
2016-09-26$19.66$44.0741,300——
2016-09-23$20.25$45.3958,300——
2016-09-22$19.89$44.5820,300——
2016-09-21$19.81$44.4033,800——
2016-09-20$19.72$44.2021,100——
2016-09-19$19.59$43.9139,400——
2016-09-16$19.34$43.35113,200——
2016-09-15$19.55$43.8228,600——
2016-09-14$19.47$43.6433,700——
2016-09-13$19.46$43.6246,100——
2016-09-12$19.77$44.3146,300——
2016-09-09$19.71$44.1851,700——
2016-09-08$20.10$45.0541,700——
2016-09-07$20.08$45.0148,700——
2016-09-06$20.11$45.0747,800——
2016-09-02$20.06$44.9616,000——
2016-09-01$19.91$44.6324,200——
2016-08-31$20.05$44.9452,700——
2016-08-30$20.09$45.0331,600——
2016-08-29$20.08$45.0146,400——
2016-08-26$20.06$44.9635,300——
2016-08-25$20.10$45.0572,400——
2016-08-24$19.96$44.7447,400——
2016-08-23$19.67$44.09105,000——
2016-08-22$18.95$42.4721,600——
2016-08-19$18.92$42.4126,500——
2016-08-18$18.91$42.3846,700——
2016-08-17$18.67$41.8532,400——
2016-08-16$18.72$41.9668,400——
2016-08-15$18.69$41.8942,800——
2016-08-12$18.71$41.9427,700——
2016-08-11$18.60$41.6923,400——
2016-08-10$18.62$41.7311,200——
2016-08-09$18.66$41.8259,200——
2016-08-08$18.56$41.6015,200——
2016-08-05$18.63$41.7637,800——
2016-08-04$18.43$41.3110,700——
2016-08-03$18.45$41.3518,600——
2016-08-02$18.51$41.4917,900——
2016-08-01$18.49$41.4421,700——
2016-07-29$18.72$41.9647,600——
2016-07-28$18.72$41.9641,000——
2016-07-27$18.73$41.9843,400——
2016-07-26$18.73$41.9855,500——
2016-07-25$18.74$42.0033,800——
2016-07-22$18.69$41.8930,700——
2016-07-21$18.60$41.6937,000——
2016-07-20$18.67$41.8538,600——
2016-07-19$18.66$41.8255,500——
2016-07-18$18.66$41.8251,100——
2016-07-15$18.56$41.6053,500——
2016-07-14$18.39$41.2227,700——
2016-07-13$18.36$41.1532,800——
2016-07-12$18.37$41.17123,500——
2016-07-11$18.16$40.7059,900——
2016-07-08$18.10$40.5778,900——
2016-07-07$17.79$39.8725,400——
2016-07-06$17.75$39.7836,700——
2016-07-05$17.82$39.9457,200——
2016-07-01$17.82$39.9456,600——
2016-06-30$17.58$39.4086,300——
2016-06-29$17.35$38.89125,600——
2016-06-28$17.47$39.1693,100——
2016-06-27$17.74$39.58115,400——
2016-06-24$17.99$40.14209,100——
2016-06-23$18.37$40.99105,300——
2016-06-22$18.10$40.39109,400——
2016-06-21$18.98$42.3519,700——
2016-06-20$18.99$42.3728,600——
2016-06-17$18.99$42.37156,500——
2016-06-16$19.26$42.9748,600——
2016-06-15$19.02$42.4431,300——
2016-06-14$19.23$42.9127,300——
2016-06-13$19.38$43.2435,600——
2016-06-10$19.24$42.9322,400——
2016-06-09$19.38$43.2420,300——
2016-06-08$19.50$43.5132,400——
2016-06-07$19.46$43.4216,600——
2016-06-06$19.50$43.5151,000——
2016-06-03$19.42$43.3316,200——
2016-06-02$19.53$43.5823,900——
2016-06-01$19.56$43.6436,200——
2016-05-31$19.73$44.0251,100——
2016-05-27$19.66$43.8718,500——
2016-05-26$19.71$43.988,900——
2016-05-25$19.89$44.3817,200——
2016-05-24$19.91$44.4227,200——
2016-05-23$19.28$43.0216,600——
2016-05-20$19.36$43.2020,200——
2016-05-19$19.06$42.5337,700——
2016-05-18$19.31$43.0924,200——
2016-05-17$18.77$41.8836,300——
2016-05-16$19.46$43.4239,200——
2016-05-13$19.10$42.6236,800——
2016-05-12$19.49$43.4946,900——
2016-05-11$19.86$44.3154,400——
2016-05-10$20.17$45.0023,900——
2016-05-09$20.09$44.8327,900——
2016-05-06$20.08$44.8021,200——
2016-05-05$20.07$44.7829,200——
2016-05-04$20.06$44.7627,000——
2016-05-03$20.16$44.9827,100——
2016-05-02$20.50$45.7438,900——
2016-04-29$20.40$45.5250,100——
2016-04-28$20.36$45.4352,400——
2016-04-27$20.58$45.9245,000——
2016-04-26$20.55$45.8549,600——
2016-04-25$20.06$44.7643,200——
2016-04-22$20.41$45.5441,000——
2016-04-21$20.15$44.9638,800——
2016-04-20$20.29$45.2748,200——
2016-04-19$19.96$44.5431,100——
2016-04-18$19.69$43.9339,200——
2016-04-15$19.76$44.0957,600——
2016-04-14$19.52$43.5548,400——
2016-04-13$19.40$43.2960,000——
2016-04-12$19.36$43.2046,700——
2016-04-11$18.95$42.28438,100——
2016-04-08$18.65$41.61379,100——
2016-04-07$18.39$41.03496,000——
2016-04-06$18.69$41.70189,800——
2016-04-05$18.64$41.5929,900——
2016-04-04$18.67$41.6697,000——
2016-04-01$18.83$42.0160,100——
2016-03-31$18.85$42.0688,000——
2016-03-30$19.00$42.3921,200——
2016-03-29$18.98$42.3535,800——
2016-03-28$18.91$42.0121,500——
2016-03-24$18.75$41.669,400——
2016-03-23$18.80$41.7735,000——
2016-03-22$19.35$42.9959,100——
2016-03-21$18.99$42.1917,500——
2016-03-18$19.24$42.7578,200——
2016-03-17$18.89$41.9719,600——
2016-03-16$18.62$41.3727,900——
2016-03-15$18.63$41.3921,400——
2016-03-14$18.65$41.4417,800——
2016-03-11$18.85$41.8822,900——
2016-03-10$18.72$41.5923,800——
2016-03-09$18.67$41.4831,900——
2016-03-08$18.79$41.7521,600——
2016-03-07$19.06$42.3516,900——
2016-03-04$19.20$42.6619,900——
2016-03-03$19.31$42.9043,400——
2016-03-02$18.99$42.1921,000——
2016-03-01$18.99$42.1924,800——
2016-02-29$18.49$41.0854,400——
2016-02-26$18.57$41.2617,700——
2016-02-25$18.64$41.4116,700——
2016-02-24$18.46$41.0148,200——
2016-02-23$18.58$41.2841,400——
2016-02-22$18.67$41.4837,100——
2016-02-19$18.74$41.6445,600——
2016-02-18$18.75$41.6635,000——
2016-02-17$18.70$41.5561,700——
2016-02-16$18.70$41.5534,200——
2016-02-12$18.52$41.1542,200——
2016-02-11$18.22$40.4843,400——
2016-02-10$18.41$40.9034,100——
2016-02-09$18.56$41.2429,000——
2016-02-08$18.61$41.3551,000——
2016-02-05$18.30$40.6670,700——
2016-02-04$18.43$40.9541,900——
2016-02-03$18.41$40.9049,100——
2016-02-02$18.26$40.5781,000——
2016-02-01$18.49$41.0855,300——
2016-01-29$18.75$41.6688,500——
2016-01-28$18.76$41.6839,800——
2016-01-27$18.45$40.9946,400——
2016-01-26$18.55$41.2155,400——
2016-01-25$18.35$40.7793,900——
2016-01-22$18.49$41.0842,300——
2016-01-21$18.43$40.9586,200——
2016-01-20$18.65$41.4460,100——
2016-01-19$18.39$40.8656,600——
2016-01-15$18.24$40.5384,100——
2016-01-14$18.45$40.9945,500——
2016-01-13$18.40$40.8865,100——
2016-01-12$18.47$41.0456,700——
2016-01-11$18.40$40.8837,600——
2016-01-08$18.36$40.7963,800——
2016-01-07$18.45$40.9974,000——
2016-01-06$18.45$40.9934,500——
2016-01-05$18.27$40.5937,500——
2016-01-04$17.94$39.8650,300——