Stock listing
NASDAQ:FBNC First Bancorp Stock
Home listing (NASDAQ) of First Bancorp
Follow First Bancorp into a list and get an email when it puts out news.
Share price · NASDAQ:FBNC
$63.60 USD -0.63 (-1.0%)
Close on Oct 30, 2026
- Day range
- $63.43 – $64.78 USDOct 30, 2026
- Volume
- 176,042 sharesOct 30, 2026
- Market cap
- $2.63B USDAt the close on Oct 30, 2026 · price × 41.40M shares outstanding
- 52-week range
- $47.83 – $66.78 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $13.10M USDMedian day 187,767 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FBNC · Home | $63.60 USD | -0.63 (-1.0%) | 176,042 | $64.78 | $64.78 | $63.43 | $64.23 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FBNC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $63.60 | -0.63 | -1.0% | $64.78 | $64.78 | $63.43 | 176,042 | |
| $64.23 | +0.87 | +1.4% | $64.35 | $65.24 | $63.95 | 184,248 | |
| $63.36 | -1.30 | -2.0% | $64.63 | $65.10 | $63.13 | 243,372 | |
| $64.66 | -0.96 | -1.5% | $65.62 | $66.03 | $64.24 | 262,126 | |
| $65.62 | +1.18 | +1.8% | $64.72 | $65.87 | $64.35 | 330,047 | |
| $64.44 | +0.52 | +0.8% | $63.82 | $64.90 | $63.35 | 262,753 | |
| $63.92 | +2.88 | +4.7% | $61.31 | $64.32 | $61.31 | 244,557 | |
| $61.04 | -0.53 | -0.9% | $61.68 | $61.68 | $60.69 | 183,894 | |
| $61.57 | +1.42 | +2.4% | $60.42 | $62.01 | $60.42 | 154,083 | |
| $60.15 | -0.21 | -0.3% | $60.32 | $60.70 | $59.97 | 100,667 | |
| $60.36 | +0.03 | 0.0% | $60.52 | $61.25 | $60.12 | 138,115 | |
| $60.33 | +1.08 | +1.8% | $59.49 | $60.82 | $59.38 | 213,336 | |
| $59.25 | -0.605 | -1.0% | $59.24 | $59.65 | $58.61 | 204,054 | |
| $59.86 | +0.285 | +0.5% | $59.79 | $60.11 | $59.10 | 273,360 | |
| $59.57 | +0.40 | +0.7% | $59.03 | $60.66 | $59.03 | 133,049 | |
| $59.17 | -0.56 | -0.9% | $59.46 | $59.80 | $59.07 | 105,728 | |
| $59.73 | +0.81 | +1.4% | $58.71 | $59.82 | $58.51 | 189,739 | |
| $58.92 | -0.82 | -1.4% | $58.94 | $59.45 | $58.50 | 240,849 | |
| $59.74 | -2.05 | -3.3% | $61.43 | $61.52 | $59.70 | 228,804 | |
| $61.79 | -0.54 | -0.9% | $62.47 | $62.53 | $61.51 | 295,546 | |
| $62.33 | +0.76 | +1.2% | $62.31 | $62.87 | $61.77 | 237,019 | |
| $61.57 | +0.46 | +0.8% | $60.73 | $61.71 | $59.86 | 214,373 | |
| $61.11 | -1.20 | -1.9% | $62.03 | $62.43 | $60.98 | 240,503 | |
| $62.31 | -0.76 | -1.2% | $63.27 | $63.71 | $61.75 | 195,157 | |
| $63.07 | -0.43 | -0.7% | $63.38 | $63.65 | $62.18 | 205,505 | |
| $63.50 | +0.70 | +1.1% | $62.99 | $63.97 | $62.88 | 214,362 | |
| $62.80 | +0.58 | +0.9% | $62.56 | $63.12 | $62.10 | 155,514 | |
| $62.22 | -0.80 | -1.3% | $62.77 | $63.48 | $62.06 | 173,222 | |
| $63.02 | +0.27 | +0.4% | $62.90 | $63.34 | $62.28 | 233,994 | |
| $62.75 | -0.63 | -1.0% | $63.62 | $63.94 | $62.69 | 194,199 | |
| $63.38 | +0.67 | +1.1% | $62.32 | $63.59 | $61.73 | 922,378 | |
| $62.71 | +0.09 | +0.1% | $63.35 | $63.35 | $62.32 | 301,288 | |
| $62.62 | -1.48 | -2.3% | $64.10 | $64.48 | $61.50 | 373,451 | |
| $64.10 | -0.51 | -0.8% | $64.64 | $65.00 | $63.93 | 261,221 | |
| $64.61 | +0.31 | +0.5% | $64.35 | $65.08 | $64.09 | 226,802 | |
| $64.30 | -0.38 | -0.6% | $65.17 | $65.50 | $63.92 | 182,604 | |
| $64.68 | +0.56 | +0.9% | $63.97 | $64.76 | $63.46 | 154,079 | |
| $64.12 | -0.59 | -0.9% | $64.19 | $64.78 | $63.44 | 205,151 | |
| $64.71 | -0.33 | -0.5% | $64.70 | $64.95 | $64.24 | 150,714 | |
| $65.04 | +0.70 | +1.1% | $64.08 | $65.15 | $63.97 | 112,677 | |
| $64.34 | +0.23 | +0.4% | $64.31 | $64.81 | $64.16 | 130,600 | |
| $64.11 | +1.83 | +2.9% | $62.53 | $64.32 | $62.53 | 157,480 | |
| $62.28 | -1.15 | -1.8% | $63.15 | $63.70 | $61.84 | 185,794 | |
| $63.43 | -0.56 | -0.9% | $63.71 | $63.73 | $63.05 | 143,472 | |
| $63.99 | +0.41 | +0.6% | $63.59 | $64.09 | $63.00 | 158,239 | |
| $63.58 | -0.29 | -0.5% | $63.53 | $63.97 | $62.73 | 121,061 | |
| $63.87 | -0.09 | -0.1% | $64.05 | $64.69 | $63.41 | 206,286 | |
| $63.96 | -1.33 | -2.0% | $65.42 | $65.46 | $63.83 | 179,353 | |
| $65.29 | +0.59 | +0.9% | $64.75 | $65.34 | $64.69 | 125,705 | |
| $64.70 | +0.46 | +0.7% | $64.74 | $64.89 | $63.93 | 142,868 | |
| $64.24 | -0.23 | -0.4% | $64.15 | $64.39 | $63.27 | 139,054 | |
| $64.47 | -1.62 | -2.5% | $66.09 | $66.29 | $64.36 | 237,822 | |
| $66.09 | -0.03 | 0.0% | $66.22 | $66.31 | $65.61 | 250,420 | |
| $66.12 | -0.22 | -0.3% | $66.27 | $66.65 | $65.91 | 125,578 | |
| $66.34 | +0.21 | +0.3% | $66.18 | $66.78 | $66.10 | 116,778 | |
| $66.13 | +0.42 | +0.6% | $66.14 | $66.50 | $65.85 | 145,530 | |
| $65.71 | +0.50 | +0.8% | $65.26 | $65.93 | $65.02 | 362,758 | |
| $65.21 | +0.49 | +0.8% | $64.80 | $65.67 | $64.40 | 176,339 | |
| $64.72 | +0.05 | +0.1% | $64.28 | $65.00 | $63.97 | 151,022 | |
| $64.67 | +0.47 | +0.7% | $64.00 | $64.77 | $63.69 | 183,333 | |
| $64.20 | -0.67 | -1.0% | $65.30 | $65.41 | $64.14 | 170,755 | |
| $64.87 | -0.68 | -1.0% | $65.79 | $65.79 | $64.78 | 138,340 | |
| $65.55 | +1.63 | +2.6% | $64.37 | $65.95 | $63.93 | 262,370 | |
| $63.92 | +1.05 | +1.7% | $63.44 | $64.25 | $62.83 | 192,997 | |
| $62.87 | -0.11 | -0.2% | $63.05 | $63.47 | $62.47 | 193,907 | |
| $62.98 | -0.14 | -0.2% | $63.33 | $64.50 | $62.89 | 151,740 |
- Ticker
- NASDAQ:FBNC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
First Bancorp Reports Third Quarter Results
Latest deck · Oct 21, 2026
Q3 2026 Earnings Presentation
Earnings · 28 slides
Latest news
First Bancorp Reports Third Quarter Results
Oct 21, 2026
Closed $63.92 (+4.7%) on Oct 22, 2026
First Bancorp announces acquisition of first carolina bancshares corporation to expand its south carolina presence
Jul 14, 2026
Closed $63.98 (-0.4%) on Jul 14, 2026
Quarterly Report for Quarter Ending March 31, 2026 (Form 10-Q)
May 7, 2026
Closed $58.86 (-0.5%) on May 8, 2026
First Bank appoints Andy Scott as Triangle Regional Executive
Apr 30, 2026
Closed $57.74 (+0.5%) on Apr 30, 2026
First Bancorp announces appointment of two new directors
Apr 28, 2026
Closed $57.48 (-3.7%) on Apr 29, 2026
First Bank appoints Will Aiken to lead specialty businesses
Apr 7, 2026
Closed $55.75 (-0.9%) on Apr 7, 2026
First Bank ranked #14 among US public banks by S&P global market intelligence
Mar 23, 2026
Closed $54.18 (+2.8%) on Mar 23, 2026
First Bank's CEO Adam Currie Elected Director of the Federal Reserve Bank of Richmond
Feb 13, 2026
Closed $60.93 (+1.8%) on Feb 13, 2026
First Bancorp Announces Retirement of Director
Jan 27, 2026
Closed $56.80 (+0.2%) on Jan 28, 2026
First Bancorp Reports Fourth Quarter and Full Year Results
Jan 21, 2026
Closed $60.95 (+0.7%) on Jan 22, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 28 slides · Oct 21, 2026
Merger or Acquisition (July 2026)
Merger or acquisition · 14 slides · Jul 14, 2026
Q2 2026 Earnings Presentation
Earnings · 28 slides · July 2026
Q1 2026 Earnings Presentation
Earnings · 25 slides · Apr 22, 2026
First Bancorp on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 12 in the last 12 months · 66 in all · newest Oct 21, 2026 · oldest 2019
- Decks
- 17 decks · latest Oct 21, 2026
Where First Bancorp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FBNC · Home listing · This page | NASDAQ | United States | USD |
| BOATS:FBNC | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about First Bancorp.