First Bancorp - Common Stock (FBNC)

Historical Prices For First Bancorp - Common Stock (FBNC)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	50.53	51.24	49.97	50.09	480,022	50.09
7/30/2025	51.12	52.12	50.67	50.98	653,184	50.98
7/29/2025	51.91	51.91	49.89	51.04	386,021	51.04
7/28/2025	50.32	52.00	50.05	51.65	587,095	51.65
7/25/2025	49.17	50.25	47.95	50.13	919,723	50.13
7/24/2025	47.48	50.07	47.17	49.25	460,517	49.25
7/23/2025	47.05	47.10	46.34	46.90	200,291	46.90
7/22/2025	47.36	47.78	46.82	46.87	238,448	46.87
7/21/2025	47.94	48.41	47.50	47.52	210,331	47.52
7/18/2025	48.11	48.14	47.22	47.70	245,931	47.70
7/17/2025	46.58	47.93	46.58	47.70	213,095	47.70
7/16/2025	46.18	46.89	45.68	46.75	227,995	46.75
7/15/2025	47.16	47.48	45.88	45.99	241,912	45.99
7/14/2025	46.53	47.31	46.52	47.24	143,784	47.24
7/11/2025	46.73	47.03	46.22	46.80	175,719	46.80
7/10/2025	46.45	47.29	46.43	47.12	304,585	47.12
7/09/2025	46.59	46.84	46.12	46.60	187,862	46.60
7/08/2025	46.62	47.09	46.31	46.37	267,551	46.37
7/07/2025	46.92	47.66	46.40	46.62	307,621	46.62
7/03/2025	47.00	47.59	46.69	47.24	181,973	47.24
7/02/2025	45.76	46.82	45.41	46.85	271,826	46.85
7/01/2025	43.87	46.00	43.84	45.56	313,439	45.56
6/30/2025	43.78	44.67	43.61	44.09	598,108	44.09
6/27/2025	43.43	43.80	42.17	43.75	838,887	43.52
6/26/2025	42.18	43.18	42.13	43.15	171,878	42.92
6/25/2025	42.22	42.56	41.75	42.16	126,494	41.94
6/24/2025	42.05	42.88	42.04	42.12	109,196	41.90
6/23/2025	40.53	41.82	40.25	41.82	117,915	41.60
6/20/2025	41.07	41.19	40.32	40.57	290,226	40.36
6/18/2025	40.14	40.91	40.09	40.62	109,667	40.41
6/17/2025	40.01	40.52	40.00	40.32	161,391	40.11
6/16/2025	41.13	41.16	40.17	40.33	235,189	40.12
6/13/2025	40.96	41.35	40.57	40.70	262,245	40.49
6/12/2025	41.61	41.61	40.65	41.45	181,469	41.23
6/11/2025	42.53	42.54	41.65	41.70	133,693	41.48
6/10/2025	41.84	42.66	41.81	42.31	131,109	42.09
6/09/2025	41.79	42.15	41.53	41.74	177,323	41.52
6/06/2025	41.34	41.83	41.03	41.63	111,472	41.41
6/05/2025	41.01	41.26	40.61	40.98	159,243	40.76
6/04/2025	41.15	41.45	40.77	41.01	218,557	40.79
6/03/2025	40.51	41.45	40.35	41.27	172,070	41.05
6/02/2025	41.19	41.32	40.53	40.63	133,088	40.42
5/30/2025	41.51	41.62	41.23	41.37	195,863	41.15
5/29/2025	41.53	41.93	41.30	41.68	151,218	41.46
5/28/2025	41.92	42.20	41.46	41.53	147,164	41.31
5/27/2025	41.67	42.51	40.79	42.07	167,243	41.85
5/23/2025	40.52	41.25	40.48	41.00	137,426	40.78
5/22/2025	40.88	41.93	40.88	41.20	288,068	40.98
5/21/2025	41.94	42.54	41.17	41.24	160,028	41.02
5/20/2025	42.30	42.72	42.04	42.46	128,001	42.24
5/19/2025	41.91	44.24	41.91	42.24	153,545	42.02
5/16/2025	42.20	42.51	41.83	42.33	155,174	42.11
5/15/2025	42.28	42.47	42.08	42.29	114,496	42.07
5/14/2025	42.42	42.71	41.84	42.12	129,732	41.90
5/13/2025	42.30	42.89	41.67	42.53	149,792	42.31
5/12/2025	43.39	44.03	42.70	42.77	183,632	42.55
5/09/2025	41.88	42.25	41.70	41.80	88,798	41.58
5/08/2025	41.74	42.47	41.48	42.16	123,733	41.94
5/07/2025	41.97	42.10	41.08	41.37	154,826	41.15
5/06/2025	41.78	42.10	41.39	41.45	94,754	41.23
5/05/2025	41.86	42.55	41.86	42.11	169,637	41.89
5/02/2025	41.80	42.70	41.61	42.36	251,544	42.14
5/01/2025	40.48	41.75	40.09	41.27	258,966	41.05