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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.83$81.56135,100——
2020-12-30$33.60$81.0182,400——
2020-12-29$33.24$79.70122,900——
2020-12-28$34.10$81.77147,800——
2020-12-24$33.51$80.3548,300——
2020-12-23$33.45$80.2174,200——
2020-12-22$32.61$78.19125,100——
2020-12-21$32.96$79.03122,300——
2020-12-18$33.29$79.82570,000——
2020-12-17$33.64$80.66110,800——
2020-12-16$33.79$81.02106,600——
2020-12-15$33.88$81.24136,600——
2020-12-14$33.40$80.09122,300——
2020-12-11$33.34$79.94127,500——
2020-12-10$33.96$81.4386,100——
2020-12-09$34.02$81.57242,900——
2020-12-08$33.65$80.69188,500——
2020-12-07$33.40$80.09202,400——
2020-12-04$33.54$80.42163,900——
2020-12-03$33.04$79.22373,800——
2020-12-02$32.47$77.86219,100——
2020-12-01$31.68$75.96315,300——
2020-11-30$31.38$75.24212,900——
2020-11-27$32.97$79.0682,000——
2020-11-25$33.24$79.70196,200——
2020-11-24$34.31$82.27254,500——
2020-11-23$33.31$79.87156,100——
2020-11-20$32.78$78.60232,300——
2020-11-19$33.56$80.47165,500——
2020-11-18$33.36$79.99227,000——
2020-11-17$33.87$81.21270,800——
2020-11-16$33.51$80.35312,700——
2020-11-13$31.49$75.51565,800——
2020-11-12$31.14$74.675,674,400——
2020-11-11$31.20$74.81468,600——
2020-11-10$32.40$77.69867,600——
2020-11-09$31.39$75.27687,700——
2020-11-06$27.39$65.681,546,600——
2020-11-05$24.42$58.56113,700——
2020-11-04$23.57$56.52113,100——
2020-11-03$25.31$60.69185,300——
2020-11-02$24.63$59.06153,600——
2020-10-30$24.09$57.76112,700——
2020-10-29$23.93$57.38145,200——
2020-10-28$23.34$55.97217,000——
2020-10-27$23.11$55.41110,400——
2020-10-26$24.09$57.76119,000——
2020-10-23$24.33$58.3499,900——
2020-10-22$24.50$58.75177,100——
2020-10-21$23.62$56.64167,400——
2020-10-20$22.94$55.01115,400——
2020-10-19$22.67$54.36108,500——
2020-10-16$22.82$54.7277,900——
2020-10-15$22.69$54.41104,500——
2020-10-14$21.99$52.7357,600——
2020-10-13$22.45$53.83113,900——
2020-10-12$23.23$55.7085,700——
2020-10-09$22.81$54.6970,700——
2020-10-08$23.07$55.32113,000——
2020-10-07$22.85$54.79178,700——
2020-10-06$22.23$53.30103,200——
2020-10-05$22.15$53.11121,900——
2020-10-02$21.76$52.18117,600——
2020-10-01$21.10$50.59115,100——
2020-09-30$20.93$50.19132,100——
2020-09-29$20.96$50.26142,500——
2020-09-28$21.30$50.64195,100——
2020-09-25$20.37$48.43181,400——
2020-09-24$20.44$48.60149,700——
2020-09-23$19.88$47.27231,900——
2020-09-22$20.30$48.26374,200——
2020-09-21$20.21$48.05299,600——
2020-09-18$21.22$50.45356,200——
2020-09-17$21.04$50.02136,000——
2020-09-16$21.27$50.57145,100——
2020-09-15$20.90$49.69125,000——
2020-09-14$20.76$49.36141,300——
2020-09-11$20.37$48.43149,000——
2020-09-10$20.43$48.57181,000——
2020-09-09$20.57$48.91192,700——
2020-09-08$20.64$49.07173,400——
2020-09-04$21.40$50.88139,800——
2020-09-03$20.88$49.64138,400——
2020-09-02$20.82$49.5085,500——
2020-09-01$20.50$48.7492,600——
2020-08-31$20.45$48.6294,100——
2020-08-28$20.96$49.8399,500——
2020-08-27$21.06$50.07105,400——
2020-08-26$20.66$49.1293,300——
2020-08-25$21.47$51.0573,300——
2020-08-24$21.29$50.6298,800——
2020-08-21$20.36$48.41203,500——
2020-08-20$20.91$49.7175,200——
2020-08-19$21.34$50.7496,400——
2020-08-18$21.37$50.81154,800——
2020-08-17$21.80$51.8394,900——
2020-08-14$22.08$52.5069,000——
2020-08-13$21.95$52.1991,500——
2020-08-12$22.61$53.76112,100——
2020-08-11$22.82$54.26214,700——
2020-08-10$22.97$54.61209,400——
2020-08-07$21.84$51.93147,500——
2020-08-06$20.79$49.4376,800——
2020-08-05$20.79$49.43157,500——
2020-08-04$20.46$48.65119,100——
2020-08-03$20.71$49.24149,000——
2020-07-31$20.66$49.12154,200——
2020-07-30$21.24$50.50758,300——
2020-07-29$21.27$50.57677,700——
2020-07-28$21.62$51.40154,600——
2020-07-27$21.83$51.90120,100——
2020-07-24$22.94$54.54173,100——
2020-07-23$22.56$53.64199,000——
2020-07-22$22.32$53.0773,000——
2020-07-21$22.96$54.59101,300——
2020-07-20$21.86$51.9760,200——
2020-07-17$22.67$53.9089,100——
2020-07-16$23.32$55.44100,000——
2020-07-15$23.46$55.7899,500——
2020-07-14$21.92$52.12116,600——
2020-07-13$22.33$53.09107,800——
2020-07-10$21.90$52.07133,600——
2020-07-09$20.75$49.33141,400——
2020-07-08$21.75$51.71114,100——
2020-07-07$22.08$52.5049,300——
2020-07-06$23.10$54.9270,900——
2020-07-02$22.95$54.57128,300——
2020-07-01$23.10$54.92163,600——
2020-06-30$25.08$59.63122,700——
2020-06-29$24.34$57.87144,800——
2020-06-26$22.73$53.61324,700——
2020-06-25$23.68$55.85113,200——
2020-06-24$22.55$53.19120,200——
2020-06-23$23.85$56.26126,400——
2020-06-22$23.71$55.9379,300——
2020-06-19$23.21$54.75316,500——
2020-06-18$23.72$55.95172,600——
2020-06-17$24.66$58.1799,100——
2020-06-16$26.22$61.8574,200——
2020-06-15$25.00$58.9798,000——
2020-06-12$25.08$59.16108,500——
2020-06-11$24.29$57.29128,300——
2020-06-10$26.51$62.5386,600——
2020-06-09$29.04$68.50101,200——
2020-06-08$28.92$68.2168,300——
2020-06-05$28.66$67.60120,400——
2020-06-04$26.54$62.60132,900——
2020-06-03$26.62$62.79151,200——
2020-06-02$24.48$57.7461,600——
2020-06-01$24.87$58.6690,100——
2020-05-29$25.42$59.96113,600——
2020-05-28$25.72$60.67136,400——
2020-05-27$27.27$64.3299,300——
2020-05-26$24.97$58.9090,000——
2020-05-22$22.72$53.5927,300——
2020-05-21$22.92$54.0648,500——
2020-05-20$23.15$54.6096,800——
2020-05-19$22.05$52.0192,700——
2020-05-18$23.67$55.83130,500——
2020-05-15$21.26$50.15108,800——
2020-05-14$20.52$48.40116,100——
2020-05-13$20.61$48.6181,700——
2020-05-12$21.67$51.11101,300——
2020-05-11$22.92$54.0692,800——
2020-05-08$24.59$58.0065,900——
2020-05-07$22.94$54.1191,100——
2020-05-06$22.71$53.5782,200——
2020-05-05$24.10$56.8586,600——
2020-05-04$25.29$59.6587,900——
2020-05-01$25.27$59.6194,300——
2020-04-30$26.59$62.72106,600——
2020-04-29$28.75$67.81126,800——
2020-04-28$25.40$59.9172,800——
2020-04-27$24.92$58.7898,900——
2020-04-24$23.09$54.4675,400——
2020-04-23$22.69$53.5267,800——
2020-04-22$22.47$53.0063,800——
2020-04-21$22.64$53.4074,000——
2020-04-20$22.88$53.9779,900——
2020-04-17$23.37$55.12169,500——
2020-04-16$20.66$48.73134,000——
2020-04-15$22.03$51.96120,700——
2020-04-14$24.03$56.68117,200——
2020-04-13$24.41$57.5882,600——
2020-04-09$26.01$61.35132,900——
2020-04-08$23.40$55.19115,300——
2020-04-07$22.61$53.33130,000——
2020-04-06$22.56$53.21175,600——
2020-04-03$20.94$49.39158,300——
2020-04-02$21.68$51.14128,000——
2020-04-01$21.67$51.11174,000——
2020-03-31$23.08$54.44152,400——
2020-03-30$22.39$52.81134,700——
2020-03-27$21.08$49.30182,900——
2020-03-26$22.11$51.71170,300——
2020-03-25$20.52$47.99127,500——
2020-03-24$21.78$50.93178,600——
2020-03-23$20.59$48.15247,500——
2020-03-20$20.93$48.95225,200——
2020-03-19$21.48$50.23248,200——
2020-03-18$19.31$45.16163,500——
2020-03-17$25.06$58.61172,100——
2020-03-16$22.89$53.53180,200——
2020-03-13$24.94$58.32204,000——
2020-03-12$23.63$55.26144,400——
2020-03-11$25.70$60.10103,900——
2020-03-10$27.38$64.03122,300——
2020-03-09$26.31$61.5383,500——
2020-03-06$29.70$69.46138,600——
2020-03-05$30.68$71.75130,700——
2020-03-04$32.28$75.4997,700——
2020-03-03$32.21$75.33100,400——
2020-03-02$33.52$78.3977,600——
2020-02-28$32.10$75.07152,500——
2020-02-27$33.26$77.78101,200——
2020-02-26$34.35$80.3375,900——
2020-02-25$34.86$81.52103,700——
2020-02-24$35.84$83.8273,300——
2020-02-21$36.66$85.7358,500——
2020-02-20$36.66$85.7389,900——
2020-02-19$36.56$85.5052,300——
2020-02-18$36.51$85.3842,900——
2020-02-14$36.85$86.1870,900——
2020-02-13$37.39$87.44103,400——
2020-02-12$37.32$87.2848,800——
2020-02-11$37.25$87.1160,100——
2020-02-10$36.88$86.2558,400——
2020-02-07$36.97$86.4675,800——
2020-02-06$37.10$86.7683,900——
2020-02-05$37.01$86.5579,100——
2020-02-04$36.29$84.87117,800——
2020-02-03$35.77$83.6592,000——
2020-01-31$35.48$82.9794,600——
2020-01-30$36.11$84.4569,900——
2020-01-29$35.66$83.39108,700——
2020-01-28$36.12$84.4777,200——
2020-01-27$35.92$84.00113,100——
2020-01-24$36.48$85.31177,800——
2020-01-23$36.03$84.26208,100——
2020-01-22$37.39$87.4442,600——
2020-01-21$37.79$88.3871,800——
2020-01-17$38.39$89.7874,500——
2020-01-16$38.42$89.8597,500——
2020-01-15$37.98$88.82113,000——
2020-01-14$38.32$89.62167,000——
2020-01-13$38.63$90.3471,300——
2020-01-10$38.35$89.6994,100——
2020-01-09$38.79$90.7140,200——
2020-01-08$39.00$91.2169,300——
2020-01-07$39.00$91.2174,500——
2020-01-06$39.10$91.4470,500——
2020-01-03$39.44$92.2378,100——
2020-01-02$39.86$93.2265,800——