First Bancorp (FBNC)
NASDAQ: FBNC
· Real-Time Price · USD
41.43
0.97 (2.40%)
At close: May 01, 2025, 3:59 PM
41.68
0.60%
Pre-market: May 02, 2025, 09:11 AM EDT
First Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 40.48 | n/a | 41.75 | n/a | 40.09 | n/a | 41.27 | n/a | n/a | 258,856 |
| Apr 30, 2025 | 40.38 | 40.38 | 40.77 | 40.77 | 39.88 | 39.88 | 40.46 | 40.46 | -1.96% | 211,300 |
| Apr 29, 2025 | 41.04 | 41.04 | 41.66 | 41.66 | 39.95 | 39.95 | 40.99 | 40.99 | 1.31% | 252,700 |
| Apr 28, 2025 | 40.38 | 40.38 | 40.58 | 40.58 | 39.88 | 39.88 | 40.44 | 40.44 | -1.34% | 205,000 |
| Apr 25, 2025 | 40.01 | 40.01 | 40.24 | 40.24 | 39.42 | 39.42 | 40.06 | 40.06 | -0.94% | 216,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.