First Bancorp (FBNC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FBNC Historical Performance
Short-Term Returns
FBNC Stock Price Trajectory (2011–2026)
As of May 8, 2026, First Bancorp (FBNC) trades at $59.18, representing a +43.1% return over the past year. The stock has delivered a +39.9% total return over five years (+5.4% 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 -5.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFNC (+12.2% 1Y), HOMB (-4.8% 1Y), and FFIN (-5.4% 1Y), FBNC has outperformed the peer group average. Compare FBNC vs SFNC →
FBNC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 57.03 | 58.00 | 57.00 | 57.91 | 341K | +3.87% |
| 2026-04-07 | 56.25 | 56.31 | 55.49 | 55.75 | 219K | -0.94% |
| 2026-04-06 | 55.71 | 56.30 | 55.07 | 56.28 | 111K | +0.73% |
| 2026-04-02 | 55.59 | 56.09 | 55.14 | 55.87 | 183K | -0.94% |
| 2026-04-01 | 56.59 | 57.19 | 56.37 | 56.40 | 173K | +0.09% |
| 2026-03-31 | 55.74 | 57.14 | 55.74 | 56.35 | 394K | +1.17% |
| 2026-03-30 | 55.23 | 55.98 | 55.02 | 55.70 | 244K | +0.92% |
| 2026-03-27 | 55.28 | 55.39 | 54.82 | 55.19 | 235K | -0.76% |
| 2026-03-26 | 55.39 | 55.88 | 54.78 | 55.61 | 170K | -0.29% |
See FBNC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FBNC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FBNC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFBNC — Frequently Asked Questions
Quick answers to the most common questions about buying FBNC stock.
How has FBNC stock performed recently?
FBNC returned +43.1% over the past year, beating its 5-year annualized CAGR of +5.4%. 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 +43.1% 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 2011-2026, downloadable in CSV format.