First Bancorp - Common Stock (FBNC)

Historical Prices For First Bancorp - Common Stock (FBNC)

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	48.68	48.80	48.12	48.54	153,898	48.54
10/30/2025	48.65	49.65	48.20	48.68	213,360	48.68
10/29/2025	49.32	49.97	48.16	48.67	239,749	48.67
10/28/2025	49.55	49.84	49.05	49.50	196,470	49.50
10/27/2025	49.24	49.92	48.76	49.70	218,048	49.70
10/24/2025	48.36	49.22	47.66	49.06	191,598	49.06
10/23/2025	48.80	49.51	47.53	47.66	259,424	47.66
10/22/2025	48.89	49.38	48.23	48.60	164,258	48.60
10/21/2025	48.77	50.24	48.12	48.79	104,492	48.79
10/20/2025	48.09	49.17	47.76	48.97	179,092	48.97
10/17/2025	46.65	47.78	46.30	47.67	262,523	47.67
10/16/2025	49.10	49.31	45.96	46.32	405,529	46.32
10/15/2025	51.36	51.36	49.14	49.29	242,743	49.29
10/14/2025	49.63	51.29	49.28	51.19	352,183	51.19
10/13/2025	49.91	50.02	48.97	49.91	237,872	49.91
10/10/2025	50.63	51.65	49.16	49.19	302,293	49.19
10/09/2025	50.67	51.16	49.94	50.36	173,285	50.36
10/08/2025	51.63	51.63	50.60	50.67	189,315	50.67
10/07/2025	51.93	52.52	51.07	51.33	276,353	51.33
10/06/2025	52.73	53.43	51.72	51.92	368,950	51.92
10/03/2025	52.16	52.77	51.99	52.31	257,892	52.31
10/02/2025	52.76	53.18	52.03	52.08	194,734	52.08
10/01/2025	52.59	52.95	51.91	52.76	135,366	52.76
9/30/2025	52.75	53.04	52.23	52.89	160,798	52.89
9/29/2025	53.40	53.40	52.47	53.13	156,597	52.90
9/26/2025	53.03	53.52	52.81	53.19	122,435	52.96
9/25/2025	53.16	53.35	52.67	52.91	145,965	52.68
9/24/2025	53.22	53.73	53.04	53.28	207,463	53.05
9/23/2025	53.13	53.95	52.98	53.22	125,490	52.99
9/22/2025	53.27	53.46	52.54	52.86	136,279	52.63
9/19/2025	54.80	54.80	53.48	53.53	649,340	53.30
9/18/2025	53.67	55.05	53.24	54.94	223,932	54.70
9/17/2025	53.19	54.54	52.97	53.09	246,364	52.86
9/16/2025	54.37	54.37	52.64	52.92	282,591	52.69
9/15/2025	55.11	55.31	54.34	54.36	263,613	54.12
9/12/2025	55.35	55.52	54.78	55.19	138,975	54.95
9/11/2025	54.86	55.44	54.38	55.23	253,805	54.99
9/10/2025	55.12	55.49	53.87	54.74	197,017	54.50
9/09/2025	55.20	55.55	54.74	54.94	165,117	54.70
9/08/2025	55.65	55.65	54.70	55.38	134,689	55.14
9/05/2025	55.76	56.45	54.95	55.40	177,590	55.16
9/04/2025	54.81	55.61	54.39	55.55	133,569	55.31
9/03/2025	54.25	55.09	53.91	54.59	174,633	54.35
9/02/2025	54.25	54.71	54.05	54.45	169,074	54.21
8/29/2025	54.47	55.19	54.29	54.59	224,301	54.35
8/28/2025	55.49	55.49	54.43	54.52	286,691	54.28
8/27/2025	54.57	55.34	54.38	55.30	190,502	55.06
8/26/2025	53.95	55.12	53.78	54.87	228,564	54.63
8/25/2025	54.17	54.72	53.95	53.97	251,804	53.74
8/22/2025	51.91	54.65	51.69	54.52	310,422	54.29
8/21/2025	52.21	52.63	51.76	51.90	234,902	51.68
8/20/2025	52.02	52.42	51.77	52.29	189,676	52.06
8/19/2025	51.96	52.91	50.74	52.10	238,885	51.87
8/18/2025	51.97	52.40	51.66	52.34	209,483	52.11
8/15/2025	53.10	53.23	52.13	52.22	267,207	51.99
8/14/2025	51.94	52.97	51.40	52.85	176,536	52.62
8/13/2025	52.00	52.81	51.82	52.78	217,807	52.55
8/12/2025	49.55	51.86	49.55	51.82	326,099	51.60
8/11/2025	49.47	49.78	48.98	49.13	321,126	48.92
8/08/2025	49.36	49.49	48.94	49.29	107,560	49.08
8/07/2025	49.92	49.95	48.76	49.01	196,336	48.80
8/06/2025	50.00	50.00	49.20	49.50	182,732	49.29
8/05/2025	49.26	49.97	48.27	49.95	460,388	49.73
8/04/2025	48.71	49.32	48.20	49.26	395,859	49.05