NasdaqGS - Nasdaq Real Time Price USD

First Bancorp (FBNC)

42.16

+0.79

+(1.91%)

At close: May 8 at 4:00:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	41.74	42.47	41.49	42.16	42.16	123,700
May 7, 2025	41.97	42.11	41.08	41.37	41.37	154,800
May 6, 2025	41.78	42.10	41.39	41.45	41.45	94,800
May 5, 2025	41.86	42.55	41.86	42.11	42.11	169,600
May 2, 2025	41.80	42.70	41.61	42.36	42.36	251,500
May 1, 2025	40.48	41.75	40.09	41.27	41.27	259,000
Apr 30, 2025	40.38	40.77	39.88	40.46	40.46	211,300
Apr 29, 2025	41.04	41.66	39.95	40.99	40.99	252,700
Apr 28, 2025	40.38	40.58	39.88	40.44	40.44	205,000
Apr 25, 2025	40.01	40.24	39.42	40.06	40.06	216,400
Apr 24, 2025	40.96	41.29	38.82	40.45	40.45	424,500
Apr 23, 2025	38.95	40.08	38.51	38.65	38.65	231,200
Apr 22, 2025	37.53	38.46	37.03	38.30	38.30	150,900
Apr 21, 2025	36.88	37.23	36.60	37.05	37.05	176,800
Apr 17, 2025	36.66	37.37	36.50	37.12	37.12	207,700
Apr 16, 2025	36.88	37.23	36.38	36.82	36.82	326,100
Apr 15, 2025	36.47	37.36	36.47	36.77	36.77	138,800
Apr 14, 2025	36.54	36.65	35.39	36.44	36.44	181,200
Apr 11, 2025	35.98	36.42	35.14	36.02	36.02	163,500
Apr 10, 2025	37.40	38.75	35.52	36.38	36.38	220,600
Apr 9, 2025	35.52	38.84	35.24	38.19	38.19	302,100
Apr 8, 2025	37.15	37.99	35.54	36.02	36.02	242,500
Apr 7, 2025	35.01	38.02	34.73	36.25	36.25	333,100
Apr 4, 2025	35.60	36.50	34.50	36.21	36.21	244,600
Apr 3, 2025	38.63	39.44	37.20	37.22	37.22	224,300
Apr 2, 2025	39.60	40.51	39.60	40.49	40.49	146,100
Apr 1, 2025	39.05	40.80	39.02	40.18	40.18	165,500
Mar 31, 2025	0.22 Dividend
Mar 31, 2025	39.30	40.27	38.85	40.14	40.14	144,500
Mar 28, 2025	41.09	41.27	39.96	40.33	40.11	165,400
Mar 27, 2025	41.15	41.86	39.73	41.29	41.06	112,000
Mar 26, 2025	41.51	42.55	40.93	41.21	40.99	129,900
Mar 25, 2025	40.67	42.65	40.67	41.14	40.92	139,900
Mar 24, 2025	41.20	41.81	41.07	41.51	41.28	147,700
Mar 21, 2025	40.23	40.60	39.89	40.52	40.30	529,800
Mar 20, 2025	40.34	41.11	40.33	40.36	40.14	226,600
Mar 19, 2025	40.24	41.19	40.12	40.61	40.39	187,700
Mar 18, 2025	40.25	40.59	40.02	40.36	40.14	187,700
Mar 17, 2025	39.71	40.55	39.34	40.42	40.20	142,500
Mar 14, 2025	39.39	40.40	39.39	39.87	39.65	138,300
Mar 13, 2025	39.33	39.96	39.04	39.10	38.89	128,100
Mar 12, 2025	39.01	39.65	38.48	39.17	38.96	205,600
Mar 11, 2025	39.02	39.64	38.43	38.72	38.51	314,600
Mar 10, 2025	39.58	39.93	38.52	38.78	38.57	182,700
Mar 7, 2025	40.23	40.49	39.61	40.32	40.10	139,500
Mar 6, 2025	39.56	40.58	39.44	40.41	40.19	196,800
Mar 5, 2025	40.30	40.89	39.70	40.36	40.14	244,800
Mar 4, 2025	41.04	41.21	39.97	40.18	39.96	165,900
Mar 3, 2025	41.96	43.10	41.31	41.67	41.44	130,300
Feb 28, 2025	41.34	42.53	40.24	41.96	41.73	159,300
Feb 27, 2025	40.78	41.51	40.68	41.28	41.05	151,800
Feb 26, 2025	41.24	41.42	40.40	40.98	40.76	243,000
Feb 25, 2025	41.59	42.68	41.06	41.23	41.01	184,400
Feb 24, 2025	42.19	42.84	41.20	41.36	41.13	167,100
Feb 21, 2025	42.91	43.73	41.53	41.71	41.48	203,700
Feb 20, 2025	42.73	43.75	41.73	42.46	42.23	158,300
Feb 19, 2025	42.30	43.26	42.09	42.97	42.74	136,700
Feb 18, 2025	43.18	44.48	42.99	43.27	43.03	159,200
Feb 14, 2025	43.61	44.00	43.16	43.19	42.95	85,000
Feb 13, 2025	43.50	44.35	42.32	43.31	43.07	120,300
Feb 12, 2025	43.73	43.91	43.01	43.02	42.79	173,300
Feb 11, 2025	43.34	44.69	43.34	44.66	44.42	127,500
Feb 10, 2025	44.05	44.75	43.49	43.71	43.47	158,100
Feb 7, 2025	45.16	45.18	43.80	43.96	43.72	234,400
Feb 6, 2025	45.57	46.14	45.33	45.94	45.69	143,500
Feb 5, 2025	45.07	45.51	44.50	45.50	45.25	148,300
Feb 4, 2025	42.99	44.69	42.76	44.67	44.43	118,900
Feb 3, 2025	44.83	44.83	42.80	43.24	43.00	193,400
Jan 31, 2025	42.59	44.45	42.59	44.13	43.89	331,900
Jan 30, 2025	40.66	44.54	40.66	43.58	43.34	194,100
Jan 29, 2025	44.42	44.54	43.28	43.94	43.70	208,200
Jan 28, 2025	44.27	44.69	43.97	44.13	43.89	158,400
Jan 27, 2025	44.13	45.34	43.55	44.56	44.32	192,500
Jan 24, 2025	43.71	44.35	43.61	43.94	43.70	162,800
Jan 23, 2025	43.30	44.28	43.30	43.80	43.56	168,600
Jan 22, 2025	44.16	44.90	43.70	43.90	43.66	175,000
Jan 21, 2025	44.47	46.29	44.24	44.46	44.22	155,400
Jan 17, 2025	43.85	44.38	43.45	44.14	43.90	240,500
Jan 16, 2025	43.49	43.87	43.12	43.49	43.25	201,500
Jan 15, 2025	44.61	45.00	43.37	43.72	43.48	146,600
Jan 14, 2025	41.64	43.06	41.64	43.05	42.82	168,000
Jan 13, 2025	40.40	41.36	40.19	41.26	41.03	148,700
Jan 10, 2025	41.38	41.39	40.39	40.96	40.74	152,500
Jan 8, 2025	42.50	42.79	42.05	42.29	42.06	105,900
Jan 7, 2025	43.47	43.48	42.15	42.63	42.40	135,100
Jan 6, 2025	43.38	44.11	43.10	43.18	42.94	159,600
Jan 3, 2025	43.02	43.60	42.22	43.38	43.14	228,500
Jan 2, 2025	44.16	46.17	42.97	43.00	42.77	129,600
Dec 31, 2024	0.22 Dividend
Dec 31, 2024	44.26	44.55	43.74	43.97	43.73	84,100
Dec 30, 2024	44.20	44.53	43.24	44.24	43.78	103,000
Dec 27, 2024	44.75	45.04	43.87	44.40	43.94	124,300
Dec 26, 2024	44.52	45.34	44.33	45.17	44.70	103,900
Dec 24, 2024	44.61	44.93	44.30	44.92	44.45	49,400
Dec 23, 2024	44.39	44.95	44.08	44.45	43.99	113,800
Dec 20, 2024	43.41	45.03	43.41	44.69	44.23	551,500
Dec 19, 2024	44.37	45.46	43.40	43.55	43.10	222,900
Dec 18, 2024	47.84	47.84	43.52	43.89	43.43	233,700
Dec 17, 2024	47.90	48.18	47.06	47.35	46.86	241,100
Dec 16, 2024	47.42	48.06	47.17	47.94	47.44	284,300
Dec 13, 2024	47.20	47.56	46.75	47.56	47.07	268,600
Dec 12, 2024	47.96	48.31	46.90	47.33	46.84	145,500
Dec 11, 2024	48.65	48.91	48.04	48.05	47.55	194,600
Dec 10, 2024	48.27	49.05	47.43	48.07	47.57	289,300
Dec 9, 2024	48.32	48.62	48.03	48.33	47.83	207,400
Dec 6, 2024	47.97	47.99	47.19	47.93	47.43	93,700
Dec 5, 2024	47.85	48.42	47.54	47.65	47.15	136,000
Dec 4, 2024	46.81	47.72	46.78	47.64	47.14	157,300
Dec 3, 2024	47.32	47.67	46.71	46.74	46.25	123,300
Dec 2, 2024	47.26	47.72	46.48	47.30	46.81	167,200
Nov 29, 2024	48.17	48.17	46.93	47.30	46.81	110,400
Nov 27, 2024	48.71	49.11	47.84	47.86	47.36	170,100
Nov 26, 2024	49.03	49.43	48.57	48.58	48.07	252,800
Nov 25, 2024	48.84	50.34	48.61	49.20	48.69	408,700
Nov 22, 2024	46.96	48.19	46.79	48.12	47.62	181,900
Nov 21, 2024	45.17	46.86	45.06	46.69	46.20	325,700
Nov 20, 2024	45.31	45.32	44.31	44.97	44.50	120,900
Nov 19, 2024	44.69	45.45	44.44	45.32	44.85	121,000
Nov 18, 2024	45.75	46.13	45.45	45.49	45.02	128,000
Nov 15, 2024	46.77	46.85	45.43	45.75	45.27	164,300
Nov 14, 2024	46.84	47.10	46.05	46.57	46.09	116,200
Nov 13, 2024	47.39	48.12	46.53	46.63	46.15	213,900
Nov 12, 2024	46.92	47.62	46.59	46.81	46.32	200,500
Nov 11, 2024	46.30	47.69	46.16	46.90	46.41	375,100
Nov 8, 2024	45.39	45.80	44.72	45.37	44.90	217,700
Nov 7, 2024	46.54	46.66	44.66	44.96	44.49	284,600
Nov 6, 2024	45.00	48.21	44.30	47.16	46.67	745,800
Nov 5, 2024	41.20	42.20	41.02	42.17	41.73	85,500
Nov 4, 2024	41.31	41.50	40.50	41.15	40.72	86,500
Nov 1, 2024	42.13	42.55	41.47	41.64	41.21	71,000
Oct 31, 2024	42.40	42.62	41.70	41.70	41.27	93,600
Oct 30, 2024	42.03	43.39	42.03	42.49	42.05	113,100
Oct 29, 2024	42.33	42.64	42.08	42.17	41.73	79,300
Oct 28, 2024	41.47	42.96	41.45	42.67	42.23	167,600
Oct 25, 2024	41.99	42.09	40.86	40.94	40.51	154,400
Oct 24, 2024	41.50	41.88	40.99	41.57	41.14	160,800
Oct 23, 2024	41.90	42.49	41.17	42.39	41.95	98,500
Oct 22, 2024	41.94	42.33	41.76	42.29	41.85	88,500
Oct 21, 2024	43.66	43.66	41.84	41.97	41.53	141,700
Oct 18, 2024	44.53	44.53	43.60	43.66	43.21	115,200
Oct 17, 2024	44.20	44.69	43.85	44.62	44.16	137,100
Oct 16, 2024	44.38	44.90	44.26	44.41	43.95	180,000
Oct 15, 2024	43.65	44.99	43.31	43.83	43.37	209,300
Oct 14, 2024	42.55	43.70	42.31	43.52	43.07	147,600
Oct 11, 2024	41.53	43.08	41.53	42.56	42.12	157,100
Oct 10, 2024	41.28	41.46	40.82	41.35	40.92	199,600
Oct 9, 2024	40.93	41.74	40.92	41.38	40.95	87,800
Oct 8, 2024	41.55	41.63	41.07	41.07	40.64	111,600
Oct 7, 2024	41.61	41.69	41.15	41.41	40.98	124,400
Oct 4, 2024	41.58	42.10	41.27	41.73	41.30	124,300
Oct 3, 2024	40.53	41.07	40.11	41.03	40.60	202,700
Oct 2, 2024	40.38	41.25	40.38	40.62	40.20	111,100
Oct 1, 2024	41.42	41.42	40.00	40.32	39.90	135,600
Sep 30, 2024	0.22 Dividend
Sep 30, 2024	41.11	41.97	40.82	41.59	41.16	151,600
Sep 27, 2024	41.80	41.99	41.12	41.30	40.65	123,900
Sep 26, 2024	41.95	41.98	41.37	41.41	40.76	118,100
Sep 25, 2024	42.17	42.17	41.31	41.41	40.76	136,400
Sep 24, 2024	43.15	43.29	42.07	42.15	41.49	140,000
Sep 23, 2024	43.86	44.00	43.02	43.24	42.56	155,500
Sep 20, 2024	44.24	44.55	43.44	43.62	42.94	655,400
Sep 19, 2024	43.76	44.60	43.11	44.54	43.84	231,900
Sep 18, 2024	43.03	44.79	42.24	43.10	42.42	210,400
Sep 17, 2024	43.00	44.14	42.54	42.85	42.18	252,600
Sep 16, 2024	42.50	42.97	41.91	42.71	42.04	134,700
Sep 13, 2024	41.86	42.50	41.66	42.43	41.77	147,000
Sep 12, 2024	41.56	41.73	40.91	41.25	40.60	126,200
Sep 11, 2024	40.92	41.40	39.88	41.21	40.56	164,000
Sep 10, 2024	41.25	41.53	40.55	41.36	40.71	170,600
Sep 9, 2024	40.98	41.54	40.63	41.26	40.61	196,800
Sep 6, 2024	41.55	41.99	40.59	40.92	40.28	144,700
Sep 5, 2024	41.85	41.93	41.13	41.47	40.82	116,100
Sep 4, 2024	41.99	42.37	41.33	41.56	40.91	157,400
Sep 3, 2024	41.93	42.66	41.93	42.25	41.59	148,500
Aug 30, 2024	42.10	42.55	41.83	42.48	41.81	126,200
Aug 29, 2024	42.40	42.44	41.66	42.00	41.34	125,000
Aug 28, 2024	41.57	42.38	41.27	41.92	41.26	193,100
Aug 27, 2024	42.07	42.07	41.39	41.52	40.87	103,300
Aug 26, 2024	43.28	43.42	42.24	42.27	41.61	129,600
Aug 23, 2024	41.43	44.00	41.43	42.95	42.28	188,300
Aug 22, 2024	40.78	41.50	40.43	41.03	40.39	64,400
Aug 21, 2024	41.35	41.35	40.48	40.95	40.31	79,700
Aug 20, 2024	41.51	41.51	40.76	40.98	40.34	143,300
Aug 19, 2024	41.06	42.23	40.96	41.81	41.15	409,600
Aug 16, 2024	39.93	41.08	39.93	41.00	40.36	152,400
Aug 15, 2024	40.16	40.62	39.79	39.95	39.32	122,100
Aug 14, 2024	39.74	39.74	38.63	39.12	38.51	102,200
Aug 13, 2024	39.52	39.65	38.65	39.58	38.96	153,500
Aug 12, 2024	39.56	40.25	38.64	38.91	38.30	148,200
Aug 9, 2024	39.80	39.80	38.58	39.08	38.47	137,100
Aug 8, 2024	39.00	39.96	39.00	39.93	39.30	243,300
Aug 7, 2024	38.82	39.20	37.80	38.20	37.60	118,400
Aug 6, 2024	38.39	38.85	38.04	38.29	37.69	113,400
Aug 5, 2024	37.13	38.97	36.47	38.55	37.95	260,800
Aug 2, 2024	38.28	39.56	37.58	39.18	38.57	198,100
Aug 1, 2024	41.79	41.79	39.48	40.05	39.42	236,400
Jul 31, 2024	42.01	43.12	41.42	41.80	41.14	246,600
Jul 30, 2024	41.87	42.36	41.55	41.84	41.18	178,200
Jul 29, 2024	43.10	43.47	41.66	41.84	41.18	247,600
Jul 26, 2024	44.32	44.86	42.20	43.19	42.51	422,100
Jul 25, 2024	42.00	45.41	41.56	44.15	43.46	869,900
Jul 24, 2024	39.31	40.50	39.30	39.34	38.72	178,100
Jul 23, 2024	38.60	40.29	38.60	39.67	39.05	254,400
Jul 22, 2024	37.86	39.04	37.56	38.82	38.21	142,700
Jul 19, 2024	38.25	39.32	35.85	38.15	37.55	164,800
Jul 18, 2024	38.44	39.37	37.85	38.21	37.61	306,200
Jul 17, 2024	37.40	38.99	37.40	38.84	38.23	385,600
Jul 16, 2024	36.53	38.07	36.53	37.90	37.31	273,500
Jul 15, 2024	35.74	36.87	35.74	36.01	35.45	333,600
Jul 12, 2024	35.61	35.94	34.82	35.11	34.56	236,700
Jul 11, 2024	34.13	35.20	33.80	35.05	34.50	188,500
Jul 10, 2024	32.08	33.22	32.08	33.19	32.67	136,800
Jul 9, 2024	31.58	32.18	31.55	31.97	31.47	230,000
Jul 8, 2024	32.06	32.59	31.78	31.86	31.36	198,500
Jul 5, 2024	32.03	32.65	31.76	31.88	31.38	108,700
Jul 3, 2024	32.64	32.64	32.04	32.14	31.64	109,000
Jul 2, 2024	31.65	32.74	31.18	32.58	32.07	165,900
Jul 1, 2024	31.68	32.24	30.76	31.65	31.15	139,000
Jun 28, 2024	0.22 Dividend
Jun 28, 2024	31.37	32.12	31.22	31.92	31.42	391,400
Jun 27, 2024	30.75	31.27	30.38	31.18	30.47	127,800
Jun 26, 2024	29.71	30.94	29.53	30.70	30.01	163,800
Jun 25, 2024	30.28	30.50	29.97	30.00	29.32	115,700
Jun 24, 2024	30.46	30.79	30.20	30.47	29.78	327,400
Jun 21, 2024	30.50	30.50	30.06	30.22	29.54	426,900
Jun 20, 2024	30.38	30.67	29.99	30.48	29.79	129,200
Jun 18, 2024	30.44	30.82	30.37	30.38	29.69	100,500
Jun 17, 2024	29.83	30.65	29.70	30.62	29.93	78,200
Jun 14, 2024	30.02	30.07	29.75	30.02	29.34	92,900
Jun 13, 2024	30.89	30.89	30.29	30.55	29.86	97,000
Jun 12, 2024	30.91	31.41	30.39	30.83	30.13	152,500
Jun 11, 2024	29.89	30.03	29.63	29.79	29.12	161,400
Jun 10, 2024	30.77	30.79	29.86	30.10	29.42	159,200
Jun 7, 2024	30.89	31.47	30.81	31.19	30.48	96,600
Jun 6, 2024	30.76	31.38	30.73	31.34	30.63	115,800
Jun 5, 2024	30.66	30.94	30.21	30.90	30.20	106,000
Jun 4, 2024	30.72	30.77	30.26	30.34	29.65	74,700
Jun 3, 2024	31.93	31.93	30.81	30.94	30.24	102,000
May 31, 2024	31.66	31.86	31.16	31.55	30.84	136,100
May 30, 2024	31.55	31.69	31.22	31.50	30.79	233,500
May 29, 2024	30.78	31.12	30.59	31.02	30.32	158,300
May 28, 2024	31.86	31.95	31.39	31.49	30.78	108,800
May 24, 2024	31.54	31.76	31.21	31.75	31.03	127,000
May 23, 2024	32.17	32.17	31.24	31.41	30.70	114,000
May 22, 2024	32.48	32.50	32.04	32.15	31.42	113,500
May 21, 2024	32.08	32.49	32.00	32.44	31.71	151,600
May 20, 2024	32.70	32.88	32.20	32.22	31.49	93,000
May 17, 2024	32.40	32.94	32.40	32.60	31.86	117,900
May 16, 2024	31.78	32.46	31.67	32.25	31.52	128,800
May 15, 2024	32.20	32.24	31.50	31.81	31.09	145,300
May 14, 2024	32.19	32.20	31.38	31.71	30.99	111,700
May 13, 2024	31.88	32.00	31.61	31.74	31.02	110,800
May 10, 2024	32.02	32.03	31.55	31.80	31.08	145,600
May 9, 2024	31.80	32.16	31.79	31.90	31.18	283,500

LKFN Lakeland Financial Corporation

59.93

+1.08%

SSBK Southern States Bancshares, Inc.

35.53

+2.99%

FMAO Farmers & Merchants Bancorp, Inc.

25.25

+1.57%

HFWA Heritage Financial Corporation

23.56

+2.52%

NKSH National Bankshares, Inc.

26.13

-0.27%

UCB United Community Banks, Inc.

28.62

+2.14%

FISI Financial Institutions, Inc.

26.53

+3.03%

ABCB Ameris Bancorp

60.68

+2.10%

DBK.HA Deutsche Bank AG

23.73

+0.61%

DBK.HM Deutsche Bank AG

23.88

+0.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Bancorp (FBNC)

Related Tickers