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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$37.01$95.4999,300——
2023-12-28$37.71$97.2993,200——
2023-12-27$38.19$97.96115,200——
2023-12-26$38.15$97.8689,700——
2023-12-22$37.49$96.17134,700——
2023-12-21$37.17$95.35151,500——
2023-12-20$36.32$93.17223,800——
2023-12-19$37.05$95.04172,600——
2023-12-18$36.60$93.88170,100——
2023-12-15$37.49$96.171,076,900——
2023-12-14$37.51$96.22332,300——
2023-12-13$35.88$92.04182,200——
2023-12-12$33.46$85.83111,900——
2023-12-11$33.74$86.55132,500——
2023-12-08$34.13$87.55129,600——
2023-12-07$33.86$86.86178,000——
2023-12-06$32.99$84.62211,700——
2023-12-05$33.12$84.96134,300——
2023-12-04$33.55$86.06192,600——
2023-12-01$32.86$84.29249,000——
2023-11-30$31.34$80.39187,400——
2023-11-29$31.66$81.21190,800——
2023-11-28$31.41$80.57104,300——
2023-11-27$31.30$80.2997,000——
2023-11-24$31.41$80.5733,400——
2023-11-22$31.24$80.1360,500——
2023-11-21$30.92$79.3197,600——
2023-11-20$31.99$82.0698,100——
2023-11-17$32.14$82.44213,400——
2023-11-16$31.97$82.01103,900——
2023-11-15$32.88$84.34164,900——
2023-11-14$32.43$83.19181,100——
2023-11-13$29.72$76.2490,700——
2023-11-10$29.38$75.3681,900——
2023-11-09$29.28$75.11117,700——
2023-11-08$29.79$76.4286,500——
2023-11-07$30.63$78.57109,900——
2023-11-06$31.30$80.29183,700——
2023-11-03$31.73$81.39179,200——
2023-11-02$30.53$78.31123,800——
2023-11-01$28.83$73.9584,500——
2023-10-31$29.02$74.44134,600——
2023-10-30$28.31$72.6297,900——
2023-10-27$27.89$71.54212,800——
2023-10-26$28.65$73.49249,500——
2023-10-25$26.85$68.87142,700——
2023-10-24$26.48$67.92149,100——
2023-10-23$27.00$69.26135,100——
2023-10-20$27.09$69.49225,700——
2023-10-19$27.91$71.59134,000——
2023-10-18$27.98$71.77122,300——
2023-10-17$28.68$73.57176,000——
2023-10-16$27.83$71.39122,400——
2023-10-13$27.30$70.03136,100——
2023-10-12$28.15$72.2193,200——
2023-10-11$28.38$72.80110,700——
2023-10-10$28.29$72.57111,400——
2023-10-09$27.93$71.6482,600——
2023-10-06$27.90$71.57174,900——
2023-10-05$27.81$71.34188,700——
2023-10-04$27.68$71.00164,700——
2023-10-03$27.63$70.87201,000——
2023-10-02$27.31$70.05336,300——
2023-09-29$28.14$72.18276,900——
2023-09-28$27.99$71.80242,500——
2023-09-27$28.03$71.34165,100——
2023-09-26$27.69$70.47240,000——
2023-09-25$27.69$70.47102,200——
2023-09-22$27.26$69.38147,800——
2023-09-21$27.32$69.53110,400——
2023-09-20$27.41$69.7697,700——
2023-09-19$27.75$70.62113,300——
2023-09-18$27.94$71.11144,500——
2023-09-15$28.66$72.94765,500——
2023-09-14$29.29$74.54215,700——
2023-09-13$27.67$70.42126,400——
2023-09-12$27.92$71.06117,100——
2023-09-11$27.49$69.96132,000——
2023-09-08$27.73$70.57159,100——
2023-09-07$27.75$70.62157,300——
2023-09-06$28.80$73.30118,700——
2023-09-05$29.51$75.10149,500——
2023-09-01$30.56$77.78130,900——
2023-08-31$29.64$75.43131,200——
2023-08-30$29.63$75.41138,500——
2023-08-29$29.79$75.82172,100——
2023-08-28$29.98$76.30129,700——
2023-08-25$29.47$75.00150,800——
2023-08-24$29.62$75.38168,600——
2023-08-23$29.14$74.1693,500——
2023-08-22$29.22$74.36141,600——
2023-08-21$30.23$76.94116,000——
2023-08-18$31.22$79.45247,900——
2023-08-17$30.85$78.51114,300——
2023-08-16$30.32$77.1682,000——
2023-08-15$30.69$78.11122,500——
2023-08-14$31.98$81.39103,800——
2023-08-11$32.38$82.4189,700——
2023-08-10$32.43$82.5386,400——
2023-08-09$32.58$82.9298,700——
2023-08-08$32.79$83.45165,900——
2023-08-07$34.09$86.76106,900——
2023-08-04$33.73$85.84119,100——
2023-08-03$33.07$84.16116,500——
2023-08-02$32.60$82.97138,300——
2023-08-01$32.73$83.30162,400——
2023-07-31$33.08$84.19179,400——
2023-07-28$34.35$87.42146,200——
2023-07-27$34.19$87.01222,700——
2023-07-26$35.45$90.22173,900——
2023-07-25$34.32$87.34182,400——
2023-07-24$34.39$87.52146,600——
2023-07-21$33.55$85.38152,000——
2023-07-20$34.15$86.91140,100——
2023-07-19$34.28$87.24243,900——
2023-07-18$33.14$84.34192,100——
2023-07-17$31.97$81.36123,100——
2023-07-14$31.72$80.73118,300——
2023-07-13$32.02$81.49132,300——
2023-07-12$31.50$80.17172,300——
2023-07-11$30.68$78.08109,200——
2023-07-10$30.44$77.47124,000——
2023-07-07$30.44$77.47135,300——
2023-07-06$29.64$75.43143,000——
2023-07-05$30.05$76.48150,400——
2023-07-03$30.30$77.1180,700——
2023-06-30$29.75$75.71135,700——
2023-06-29$30.69$78.11219,100——
2023-06-28$30.40$76.81185,300——
2023-06-27$31.09$78.55173,600——
2023-06-26$30.35$76.68136,300——
2023-06-23$30.19$76.28403,200——
2023-06-22$31.42$79.39165,700——
2023-06-21$32.40$81.86121,400——
2023-06-20$32.79$82.85138,600——
2023-06-16$34.04$86.00565,100——
2023-06-15$33.94$85.75177,300——
2023-06-14$33.27$84.06166,200——
2023-06-13$34.25$86.54140,500——
2023-06-12$33.10$83.63245,800——
2023-06-09$32.74$82.72163,300——
2023-06-08$33.73$85.22229,100——
2023-06-07$35.24$89.04289,100——
2023-06-06$33.20$83.88215,900——
2023-06-05$31.52$79.64180,200——
2023-06-02$33.17$83.81200,300——
2023-06-01$30.69$77.54157,800——
2023-05-31$30.10$76.05255,700——
2023-05-30$30.92$78.12163,900——
2023-05-26$31.34$79.18128,500——
2023-05-25$31.24$78.93148,100——
2023-05-24$31.70$80.09125,600——
2023-05-23$32.00$80.85214,200——
2023-05-22$31.06$78.48158,700——
2023-05-19$30.18$76.25194,200——
2023-05-18$30.94$78.17197,300——
2023-05-17$30.20$76.30254,200——
2023-05-16$27.90$70.49141,000——
2023-05-15$28.06$70.9093,700——
2023-05-12$27.29$68.9590,700——
2023-05-11$27.48$69.43145,100——
2023-05-10$27.49$69.46167,400——
2023-05-09$27.67$69.91134,000——
2023-05-08$28.40$71.75188,000——
2023-05-05$29.08$73.47233,400——
2023-05-04$27.88$70.44251,400——
2023-05-03$28.47$71.93346,800——
2023-05-02$28.90$73.02380,300——
2023-05-01$30.93$78.15204,600——
2023-04-28$30.78$77.77251,700——
2023-04-27$29.94$75.65259,700——
2023-04-26$31.44$79.44185,500——
2023-04-25$31.72$80.14213,000——
2023-04-24$32.37$81.79216,200——
2023-04-21$32.85$83.00171,200——
2023-04-20$33.68$85.10249,400——
2023-04-19$33.82$85.45233,300——
2023-04-18$32.80$82.87174,600——
2023-04-17$33.50$84.64280,300——
2023-04-14$33.31$84.16202,000——
2023-04-13$34.35$86.79123,000——
2023-04-12$34.14$86.26102,500——
2023-04-11$34.40$86.91133,400——
2023-04-10$34.71$87.70238,400——
2023-04-06$34.70$87.67144,600——
2023-04-05$34.20$86.41233,700——
2023-04-04$34.98$88.38161,400——
2023-04-03$35.70$90.20210,200——
2023-03-31$35.52$89.74202,600——
2023-03-30$35.27$89.11205,900——
2023-03-29$36.13$90.73187,900——
2023-03-28$36.22$90.96180,900——
2023-03-27$36.12$90.70210,100——
2023-03-24$36.50$91.66238,700——
2023-03-23$35.19$88.37242,700——
2023-03-22$35.33$88.72251,400——
2023-03-21$37.21$93.44296,100——
2023-03-20$35.85$90.03338,900——
2023-03-17$35.63$89.471,837,200——
2023-03-16$37.20$93.42367,400——
2023-03-15$36.08$90.60464,400——
2023-03-14$36.63$91.99478,700——
2023-03-13$36.89$92.64395,300——
2023-03-10$38.37$96.35598,300——
2023-03-09$38.49$96.66485,200——
2023-03-08$40.55$101.83245,900——
2023-03-07$41.12$103.26339,200——
2023-03-06$41.34$103.81371,300——
2023-03-03$41.59$104.44205,500——
2023-03-02$41.31$103.74259,700——
2023-03-01$41.48$104.16240,000——
2023-02-28$41.49$104.19283,400——
2023-02-27$40.56$101.85232,000——
2023-02-24$39.84$100.05123,400——
2023-02-23$39.89$100.17180,600——
2023-02-22$40.08$100.65239,800——
2023-02-21$41.06$103.11178,900——
2023-02-17$41.73$104.79180,300——
2023-02-16$41.42$104.01174,800——
2023-02-15$42.34$106.32200,300——
2023-02-14$41.81$104.99128,500——
2023-02-13$42.66$107.1398,300——
2023-02-10$42.02$105.52109,100——
2023-02-09$42.46$106.63159,400——
2023-02-08$42.52$106.78218,700——
2023-02-07$43.24$108.58315,900——
2023-02-06$42.45$106.60153,700——
2023-02-03$42.97$107.91308,900——
2023-02-02$42.22$106.02133,600——
2023-02-01$41.04$103.06229,100——
2023-01-31$39.85$100.07172,300——
2023-01-30$38.74$97.28134,000——
2023-01-27$38.41$96.4686,800——
2023-01-26$38.14$95.78189,300——
2023-01-25$38.51$96.71286,700——
2023-01-24$39.81$99.9793,000——
2023-01-23$39.52$99.24100,700——
2023-01-20$39.43$99.02266,500——
2023-01-19$39.24$98.54199,500——
2023-01-18$40.04$100.55222,600——
2023-01-17$41.64$104.57113,100——
2023-01-13$42.42$106.52123,700——
2023-01-12$42.46$106.63133,400——
2023-01-11$41.69$104.69167,300——
2023-01-10$41.53$104.29112,200——
2023-01-09$41.09$103.19186,000——
2023-01-06$41.46$104.1196,900——
2023-01-05$40.50$101.70135,800——
2023-01-04$41.03$103.03153,700——
2023-01-03$41.96$105.37149,200——