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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$45.72$112.28100,400——
2021-12-30$45.59$111.96137,200——
2021-12-29$45.83$112.0660,500——
2021-12-28$45.83$112.0666,600——
2021-12-27$45.57$111.4284,700——
2021-12-23$45.12$110.3260,900——
2021-12-22$44.70$109.3097,200——
2021-12-21$43.95$107.46164,700——
2021-12-20$43.10$105.39316,800——
2021-12-17$43.77$107.021,333,400——
2021-12-16$44.45$108.69202,800——
2021-12-15$43.98$107.54382,600——
2021-12-14$44.92$109.84116,500——
2021-12-13$44.45$108.69190,600——
2021-12-10$44.60$109.05167,300——
2021-12-09$44.49$108.7873,500——
2021-12-08$45.19$110.5085,900——
2021-12-07$45.47$111.18130,700——
2021-12-06$45.69$111.72156,700——
2021-12-03$44.85$109.66137,000——
2021-12-02$46.14$112.82228,500——
2021-12-01$44.37$108.49225,800——
2021-11-30$44.44$108.66260,000——
2021-11-29$45.47$111.18214,600——
2021-11-26$45.91$112.26131,500——
2021-11-24$48.11$117.6481,200——
2021-11-23$48.87$119.49165,500——
2021-11-22$48.54$118.69150,500——
2021-11-19$47.93$117.20174,300——
2021-11-18$48.21$117.88161,000——
2021-11-17$48.79$119.30151,100——
2021-11-16$49.56$121.18235,300——
2021-11-15$50.13$122.57199,200——
2021-11-12$50.37$123.16190,700——
2021-11-11$50.49$123.45172,600——
2021-11-10$49.84$121.87150,500——
2021-11-09$49.51$121.06273,200——
2021-11-08$49.62$121.33164,900——
2021-11-05$49.22$120.35180,800——
2021-11-04$48.37$118.27201,700——
2021-11-03$49.58$121.23250,700——
2021-11-02$48.67$119.00213,900——
2021-11-01$50.07$122.43340,700——
2021-10-29$48.42$118.39233,600——
2021-10-28$48.44$118.44273,400——
2021-10-27$47.02$114.97325,200——
2021-10-26$48.02$117.42534,300——
2021-10-25$47.70$116.63274,100——
2021-10-22$47.59$116.36178,500——
2021-10-21$47.40$115.90330,600——
2021-10-20$47.37$115.83213,200——
2021-10-19$46.85$114.55214,600——
2021-10-18$46.82$114.48345,300——
2021-10-15$45.88$112.182,777,100——
2021-10-14$47.51$116.17294,200——
2021-10-13$48.27$118.03268,600——
2021-10-12$49.95$122.13613,400——
2021-10-11$49.75$121.65593,800——
2021-10-08$47.85$117.00212,000——
2021-10-07$46.86$114.58279,800——
2021-10-06$45.21$110.54293,200——
2021-10-05$43.94$107.44108,700——
2021-10-04$43.86$107.2477,000——
2021-10-01$43.83$107.17145,200——
2021-09-30$43.01$105.1769,400——
2021-09-29$43.35$106.0081,500——
2021-09-28$42.87$104.3399,700——
2021-09-27$43.75$106.48106,400——
2021-09-24$42.30$102.95136,200——
2021-09-23$41.57$101.17146,700——
2021-09-22$40.24$97.9392,700——
2021-09-21$39.35$95.77103,300——
2021-09-20$39.44$95.99139,200——
2021-09-17$41.05$99.90504,200——
2021-09-16$39.49$96.1176,900——
2021-09-15$39.61$96.40133,100——
2021-09-14$38.90$94.6787,000——
2021-09-13$40.39$98.3078,900——
2021-09-10$40.00$97.3595,800——
2021-09-09$40.39$98.3070,300——
2021-09-08$40.41$98.3563,100——
2021-09-07$40.97$99.7153,900——
2021-09-03$41.55$101.1255,500——
2021-09-02$41.83$101.8065,400——
2021-09-01$41.73$101.5692,000——
2021-08-31$41.76$101.6379,400——
2021-08-30$41.15$100.1556,100——
2021-08-27$42.33$103.0284,400——
2021-08-26$40.88$99.4967,800——
2021-08-25$41.56$101.1589,400——
2021-08-24$41.66$101.3976,400——
2021-08-23$41.65$101.3685,500——
2021-08-20$41.88$101.9274,100——
2021-08-19$40.80$99.3087,900——
2021-08-18$41.40$100.7697,800——
2021-08-17$41.63$101.3261,800——
2021-08-16$42.28$102.9093,800——
2021-08-13$42.37$103.1242,900——
2021-08-12$42.82$104.2162,700——
2021-08-11$43.04$104.7587,800——
2021-08-10$42.26$102.8596,100——
2021-08-09$41.71$101.5176,300——
2021-08-06$42.02$102.27106,000——
2021-08-05$40.75$99.1787,100——
2021-08-04$40.06$97.5084,200——
2021-08-03$40.27$98.01144,300——
2021-08-02$40.06$97.50182,900——
2021-07-30$40.00$97.35175,200——
2021-07-29$39.99$97.32113,200——
2021-07-28$39.81$96.89174,200——
2021-07-27$38.79$94.4078,400——
2021-07-26$38.69$94.1678,400——
2021-07-23$38.29$93.1977,300——
2021-07-22$38.09$92.7063,200——
2021-07-21$39.31$95.67112,300——
2021-07-20$38.64$94.04135,200——
2021-07-19$37.87$92.17123,100——
2021-07-16$39.41$95.91162,200——
2021-07-15$40.07$97.52148,000——
2021-07-14$39.60$96.38136,200——
2021-07-13$39.33$95.72143,900——
2021-07-12$39.90$97.11140,100——
2021-07-09$39.54$96.23131,500——
2021-07-08$37.91$92.26191,100——
2021-07-07$39.01$94.94137,700——
2021-07-06$39.55$96.25112,000——
2021-07-02$40.77$99.22101,100——
2021-07-01$41.15$100.1595,700——
2021-06-30$40.91$99.56471,100——
2021-06-29$40.76$99.20103,200——
2021-06-28$41.59$100.73170,800——
2021-06-25$43.53$105.43432,500——
2021-06-24$43.39$105.09113,600——
2021-06-23$43.06$104.29247,900——
2021-06-22$43.09$104.37162,100——
2021-06-21$43.30$104.87235,000——
2021-06-18$41.67$100.93464,500——
2021-06-17$42.89$103.88336,200——
2021-06-16$43.71$105.87290,000——
2021-06-15$42.05$101.85123,600——
2021-06-14$41.77$101.17187,600——
2021-06-11$42.36$102.60184,800——
2021-06-10$41.65$100.88270,200——
2021-06-09$40.81$98.84185,800——
2021-06-08$41.62$100.80186,700——
2021-06-07$42.52$102.98209,200——
2021-06-04$42.92$103.95225,800——
2021-06-03$43.04$104.24481,300——
2021-06-02$42.99$104.12341,000——
2021-06-01$45.41$109.98119,200——
2021-05-28$44.37$107.4753,800——
2021-05-27$44.18$107.0183,800——
2021-05-26$43.45$105.2461,600——
2021-05-25$42.59$103.15117,700——
2021-05-24$44.26$107.2066,000——
2021-05-21$45.39$109.9479,000——
2021-05-20$44.23$107.1376,300——
2021-05-19$44.20$107.0578,400——
2021-05-18$44.21$107.0853,800——
2021-05-17$45.43$110.0332,200——
2021-05-14$44.98$108.9450,500——
2021-05-13$44.56$107.9397,200——
2021-05-12$42.65$103.3058,500——
2021-05-11$43.58$105.5546,200——
2021-05-10$44.10$106.81124,800——
2021-05-07$45.45$110.0862,900——
2021-05-06$45.06$109.1473,500——
2021-05-05$44.20$107.0552,200——
2021-05-04$43.87$106.2567,200——
2021-05-03$43.57$105.53147,600——
2021-04-30$42.40$102.6968,500——
2021-04-29$42.95$104.0365,200——
2021-04-28$42.73$103.4995,800——
2021-04-27$43.12$104.44119,500——
2021-04-26$43.16$104.5364,600——
2021-04-23$42.98$104.1076,000——
2021-04-22$41.04$99.4063,000——
2021-04-21$41.91$101.5186,300——
2021-04-20$41.22$99.8480,400——
2021-04-19$42.69$103.4076,000——
2021-04-16$43.20$104.6356,400——
2021-04-15$42.96$104.0547,000——
2021-04-14$42.91$103.9369,000——
2021-04-13$42.17$102.1494,400——
2021-04-12$43.51$105.3863,400——
2021-04-09$43.44$105.2156,200——
2021-04-08$42.92$103.9584,100——
2021-04-07$43.02$104.2095,600——
2021-04-06$43.71$105.8761,600——
2021-04-05$44.22$107.10113,300——
2021-04-01$43.75$105.9669,700——
2021-03-31$43.50$105.36158,200——
2021-03-30$44.11$106.8459,400——
2021-03-29$43.49$104.8589,100——
2021-03-26$45.19$108.9581,900——
2021-03-25$44.15$106.44107,500——
2021-03-24$43.18$104.10113,800——
2021-03-23$43.02$103.7267,600——
2021-03-22$44.68$107.7266,500——
2021-03-19$46.48$112.06379,500——
2021-03-18$46.59$112.32102,700——
2021-03-17$46.03$110.9781,300——
2021-03-16$45.90$110.6692,300——
2021-03-15$46.45$111.99101,800——
2021-03-12$48.07$115.89164,100——
2021-03-11$47.31$114.06126,300——
2021-03-10$46.67$112.52175,400——
2021-03-09$45.31$109.24164,900——
2021-03-08$45.63$110.01162,700——
2021-03-05$42.73$103.02117,900——
2021-03-04$41.01$98.87169,300——
2021-03-03$41.38$99.76167,600——
2021-03-02$40.48$97.5989,400——
2021-03-01$41.02$98.8987,100——
2021-02-26$40.27$97.09126,600——
2021-02-25$40.93$98.6898,100——
2021-02-24$41.69$100.51121,000——
2021-02-23$40.82$98.41131,800——
2021-02-22$40.03$96.51116,000——
2021-02-19$39.09$94.2474,800——
2021-02-18$38.12$91.9081,400——
2021-02-17$38.54$92.92144,500——
2021-02-16$38.12$91.90119,900——
2021-02-12$37.19$89.6696,000——
2021-02-11$37.45$90.29119,300——
2021-02-10$37.88$91.32105,000——
2021-02-09$38.23$92.1793,100——
2021-02-08$37.46$90.31184,900——
2021-02-05$36.47$87.93103,700——
2021-02-04$36.39$87.73123,000——
2021-02-03$34.99$84.36120,900——
2021-02-02$34.78$83.8586,700——
2021-02-01$33.97$81.90148,800——
2021-01-29$34.06$82.11180,700——
2021-01-28$35.01$84.41130,200——
2021-01-27$34.40$82.93124,400——
2021-01-26$35.67$86.0057,700——
2021-01-25$36.26$87.4285,900——
2021-01-22$36.54$88.09102,600——
2021-01-21$35.74$86.17113,400——
2021-01-20$36.89$88.94115,400——
2021-01-19$36.88$88.9189,800——
2021-01-15$36.53$88.0787,300——
2021-01-14$37.06$89.3586,800——
2021-01-13$36.44$87.85123,900——
2021-01-12$37.14$89.54115,900——
2021-01-11$36.74$88.5889,400——
2021-01-08$36.19$87.25224,000——
2021-01-07$36.52$88.05102,900——
2021-01-06$36.28$87.47347,800——
2021-01-05$33.54$80.86129,700——
2021-01-04$33.13$79.87248,900——