First Bancorp (FBNC) Stock Price History
Historical prices from 1987 to 2026
- 1M
- +3.6%
- 3M
- +15.1%
- YTD
- +19.3%
- 1Y
- +49.6%
- 3Y
- +22.8%
- 5Y
- +7.8%
Loading 10-year price history...
FBNC Historical Performance
FBNC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +6.1%
- 2003 annual price return
- +32.1%
- 2004 annual price return
- +29.6%
- 2005 annual price return
- -26.0%
- 2006 annual price return
- +5.6%
- 2007 annual price return
- -16.0%
- 2008 annual price return
- -0.2%
- 2009 annual price return
- -18.4%
- 2010 annual price return
- +5.7%
- 2011 annual price return
- -29.7%
- 2012 annual price return
- +14.9%
- 2013 annual price return
- +22.5%
- 2014 annual price return
- +11.8%
- 2015 annual price return
- +3.9%
- 2016 annual price return
- +51.3%
- 2017 annual price return
- +30.8%
- 2018 annual price return
- -8.5%
- 2019 annual price return
- +21.7%
- 2020 annual price return
- -15.1%
- 2021 annual price return
- +38.0%
- 2022 annual price return
- -7.5%
- 2023 annual price return
- -11.8%
- 2024 annual price return
- +18.2%
- 2025 annual price return
- +18.1%
- 2026 annual price return
- +11.5%
FBNC Stock Price Trajectory (1987–2026)
As of June 22, 2026, First Bancorp (FBNC) trades at $60.76, representing a +49.6% return over the past year. The stock has delivered a +56.3% total return over five years (+7.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $62.64 on February 9, 2026. From this peak, FBNC has corrected -3.0%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFNC (+20.3% 1Y), HOMB (+0.3% 1Y), and FFIN (-6.6% 1Y), FBNC has outperformed the peer group average. Compare FBNC vs SFNC →
FBNC Historical Price Data · from 1987
Rows 1–50 of 9,860| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 61.34 | 61.34 | 60.04 | 60.76 | 739K | +0.78% |
| 2026-06-17 | 60.61 | 61.33 | 59.71 | 60.29 | 272K | -1.00% |
| 2026-06-16 | 61.05 | 61.53 | 60.50 | 60.90 | 178K | +0.25% |
| 2026-06-15 | 61.99 | 62.45 | 60.51 | 60.75 | 58K | -1.67% |
| 2026-06-12 | 61.70 | 62.43 | 61.30 | 61.78 | 187K | +0.78% |
| 2026-06-11 | 61.19 | 61.72 | 59.90 | 61.30 | 201K | +0.82% |
| 2026-06-10 | 60.36 | 61.38 | 59.74 | 60.80 | 208K | +1.33% |
| 2026-06-09 | 59.24 | 60.76 | 59.22 | 60.00 | 188K | +1.90% |
| 2026-06-08 | 59.13 | 60.07 | 58.81 | 58.88 | 153K | -0.66% |
| 2026-06-05 | 59.55 | 59.96 | 59.20 | 59.27 | 150K | -0.27% |
| 2026-06-04 | 57.91 | 59.52 | 57.91 | 59.43 | 133K | +3.70% |
| 2026-06-03 | 58.99 | 59.08 | 57.23 | 57.31 | 293K | -3.50% |
| 2026-06-02 | 57.75 | 59.52 | 57.75 | 59.39 | 195K | +2.41% |
| 2026-06-01 | 58.68 | 58.68 | 57.16 | 57.99 | 173K | -1.43% |
| 2026-05-29 | 58.51 | 59.16 | 58.51 | 58.83 | 168K | +0.32% |
| 2026-05-28 | 58.52 | 58.71 | 57.73 | 58.64 | 170K | -0.19% |
| 2026-05-27 | 59.66 | 59.94 | 58.50 | 58.75 | 88K | -1.16% |
| 2026-05-26 | 58.97 | 59.76 | 58.72 | 59.44 | 322K | +1.35% |
| 2026-05-22 | 58.15 | 59.08 | 57.94 | 58.65 | 119K | -0.03% |
| 2026-05-21 | 58.65 | 59.20 | 58.23 | 58.67 | 178K | -0.96% |
| 2026-05-20 | 58.27 | 59.67 | 57.72 | 59.24 | 173K | +1.96% |
| 2026-05-19 | 58.78 | 58.78 | 57.72 | 58.10 | 114K | -0.97% |
| 2026-05-18 | 57.79 | 58.93 | 57.72 | 58.67 | 186K | +2.27% |
| 2026-05-15 | 57.92 | 58.58 | 56.65 | 57.37 | 262K | -1.26% |
| 2026-05-14 | 58.23 | 58.90 | 57.99 | 58.10 | 161K | +0.48% |
| 2026-05-13 | 58.53 | 58.95 | 57.75 | 57.82 | 273K | -1.62% |
| 2026-05-12 | 58.37 | 58.88 | 57.73 | 58.77 | 234K | +0.51% |
| 2026-05-11 | 58.61 | 59.00 | 57.51 | 58.47 | 158K | -0.66% |
| 2026-05-08 | 59.08 | 59.42 | 58.77 | 58.86 | 133K | -0.54% |
| 2026-05-07 | 59.50 | 59.80 | 59.06 | 59.18 | 175K | +0.15% |
| 2026-05-06 | 58.22 | 59.27 | 57.99 | 59.09 | 196K | +2.11% |
| 2026-05-05 | 57.41 | 58.12 | 57.11 | 57.87 | 67K | +0.92% |
| 2026-05-04 | 57.40 | 58.62 | 55.82 | 57.34 | 144K | -0.78% |
| 2026-05-01 | 57.05 | 58.44 | 57.05 | 57.79 | 81K | +0.09% |
| 2026-04-30 | 56.89 | 58.34 | 55.53 | 57.74 | 232K | +0.45% |
| 2026-04-29 | 59.23 | 59.95 | 57.40 | 57.48 | 208K | -3.67% |
| 2026-04-28 | 59.92 | 60.46 | 59.41 | 59.67 | 159K | -0.03% |
| 2026-04-27 | 58.59 | 60.04 | 58.40 | 59.69 | 182K | +2.33% |
| 2026-04-24 | 59.31 | 59.60 | 58.20 | 58.33 | 225K | -2.05% |
| 2026-04-23 | 58.54 | 60.23 | 58.13 | 59.55 | 423K | +3.05% |
| 2026-04-22 | 59.47 | 59.60 | 57.76 | 57.79 | 207K | -2.32% |
| 2026-04-21 | 59.93 | 60.23 | 59.06 | 59.16 | 120K | -1.53% |
| 2026-04-20 | 59.10 | 60.22 | 59.10 | 60.08 | 124K | +0.96% |
| 2026-04-17 | 58.78 | 60.76 | 58.69 | 59.51 | 226K | +2.73% |
| 2026-04-16 | 57.84 | 58.44 | 57.53 | 57.93 | 140K | -0.60% |
| 2026-04-15 | 58.80 | 58.95 | 57.58 | 58.28 | 145K | -0.80% |
| 2026-04-14 | 58.88 | 59.17 | 58.00 | 58.75 | 157K | -0.47% |
| 2026-04-13 | 58.42 | 59.21 | 57.80 | 59.03 | 179K | +0.68% |
| 2026-04-10 | 59.44 | 59.44 | 58.34 | 58.63 | 114K | -1.13% |
| 2026-04-09 | 57.76 | 59.45 | 57.65 | 59.30 | 156K | +2.40% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FBNC — Frequently Asked Questions
Quick answers to the most common questions about buying FBNC stock.
How has FBNC stock performed recently?
FBNC returned +49.6% over the past year, beating its 5-year annualized CAGR of +7.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FBNC's all-time high price?
First Bancorp reached $62.64 on 2026-02-09. The 52-week high is $62.64. Current 1-year return of +49.6% places the stock closer to historical peaks.
Where can I download FBNC historical price data?
This page provides FBNC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1987-2026, downloadable in CSV format.