First Bancorp - Common Stock (FBNC)

Historical Prices For First Bancorp - Common Stock (FBNC)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	35.60	36.26	34.50	35.91	104,209	35.91
4/03/2025	38.63	39.44	37.20	37.22	224,304	37.22
4/02/2025	39.60	40.51	39.60	40.49	146,096	40.49
4/01/2025	39.05	40.80	39.02	40.18	165,529	40.18
3/31/2025	39.30	40.27	38.85	40.14	144,506	40.14
3/28/2025	41.09	41.27	39.95	40.33	165,361	40.33
3/27/2025	41.15	41.86	39.73	41.29	112,013	41.29
3/26/2025	41.51	42.55	40.93	41.21	129,935	41.21
3/25/2025	40.67	42.65	40.67	41.14	139,856	41.14
3/24/2025	41.20	41.81	41.06	41.51	147,679	41.51
3/21/2025	40.23	40.60	39.89	40.52	530,067	40.52
3/20/2025	40.34	41.11	40.33	40.36	226,636	40.36
3/19/2025	40.24	41.19	40.12	40.61	187,657	40.61
3/18/2025	40.25	40.59	40.02	40.36	187,721	40.36
3/17/2025	39.71	40.55	39.34	40.42	142,536	40.42
3/14/2025	39.39	40.40	39.39	39.87	138,305	39.87
3/13/2025	39.33	39.95	39.04	39.10	128,081	39.10
3/12/2025	39.01	39.65	38.48	39.17	205,552	39.17
3/11/2025	39.02	39.64	38.43	38.72	314,632	38.72
3/10/2025	39.58	39.93	38.52	38.78	182,748	38.78
3/07/2025	40.23	40.49	39.61	40.32	139,472	40.32
3/06/2025	39.56	40.58	39.44	40.41	196,829	40.41
3/05/2025	40.30	40.89	39.70	40.36	244,831	40.36
3/04/2025	41.04	41.20	39.97	40.18	165,877	40.18
3/03/2025	41.96	43.10	41.31	41.67	130,347	41.67
2/28/2025	41.34	42.52	40.24	41.96	159,251	41.96
2/27/2025	40.78	41.51	40.68	41.28	151,812	41.28
2/26/2025	41.24	41.42	40.40	40.98	243,040	40.98
2/25/2025	41.59	42.68	41.06	41.23	184,445	41.23
2/24/2025	42.19	42.84	41.20	41.36	167,071	41.36
2/21/2025	42.91	43.73	41.53	41.71	203,734	41.71
2/20/2025	42.73	43.75	41.73	42.46	158,308	42.46
2/19/2025	42.30	43.26	42.09	42.97	136,681	42.97
2/18/2025	43.18	44.48	42.99	43.27	159,234	43.27
2/14/2025	43.61	44.00	43.16	43.19	84,990	43.19
2/13/2025	43.50	44.35	42.32	43.31	120,297	43.31
2/12/2025	43.73	43.91	43.01	43.02	173,262	43.02
2/11/2025	43.34	44.69	43.34	44.66	127,491	44.66
2/10/2025	44.05	44.75	43.49	43.71	158,094	43.71
2/07/2025	45.16	45.18	43.80	43.96	234,388	43.96
2/06/2025	45.57	46.14	45.33	45.94	143,466	45.94
2/05/2025	45.07	45.51	44.50	45.50	148,325	45.50
2/04/2025	42.99	44.69	42.76	44.67	118,938	44.67
2/03/2025	44.83	44.83	42.80	43.24	192,388	43.24
1/31/2025	42.59	44.45	42.59	44.13	331,928	44.13
1/30/2025	40.66	44.54	40.66	43.58	194,080	43.58
1/29/2025	44.42	44.53	43.28	43.94	208,150	43.94
1/28/2025	44.27	44.69	43.97	44.13	158,366	44.13
1/27/2025	44.13	45.34	43.55	44.56	192,452	44.56
1/24/2025	43.71	44.35	43.61	43.94	162,777	43.94
1/23/2025	43.30	44.28	43.30	43.80	168,603	43.80
1/22/2025	44.16	44.90	43.70	43.90	175,006	43.90
1/21/2025	44.47	46.28	44.24	44.46	155,431	44.46
1/17/2025	43.85	44.38	43.45	44.14	240,459	44.14
1/16/2025	43.49	43.87	43.12	43.49	201,543	43.49
1/15/2025	44.61	44.99	43.37	43.72	146,611	43.72
1/14/2025	41.64	43.06	41.64	43.05	167,998	43.05
1/13/2025	40.40	41.36	40.19	41.26	148,685	41.26
1/10/2025	41.38	41.39	40.39	40.96	152,530	40.96
1/08/2025	42.50	42.79	42.05	42.29	105,874	42.29
1/07/2025	43.47	43.48	42.15	42.63	135,082	42.63