First Bancorp (FBNC) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -3.8%
- 3M
- +0.1%
- YTD
- +23.4%
- 1Y
- +17.9%
- 3Y
- +31.4%
- 5Y
- +8.2%
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
- +23.5%
FBNC Stock Price Trajectory (1987–2026)
As of September 25, 2026, First Bancorp (FBNC) trades at $62.80, representing a +17.9% return over the past year. The stock has delivered a +58.9% total return over five years (+8.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $66.78 on August 14, 2026. From this peak, FBNC has corrected -6.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFNC (+17.4% 1Y), HOMB (+1.4% 1Y), and FFIN (-6.0% 1Y), FBNC has underperformed the peer group average. Compare FBNC vs SFNC →
FBNC Historical Price Data · from 1987
Rows 1–50 of 9,926| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 62.59 | 63.12 | 62.10 | 62.80 | 141K | +0.93% |
| 2026-09-23 | 63.05 | 63.48 | 62.10 | 62.22 | 170K | -1.27% |
| 2026-09-22 | 62.90 | 63.34 | 62.28 | 63.02 | 226K | +0.43% |
| 2026-09-21 | 63.16 | 63.45 | 62.68 | 62.75 | 192K | -0.99% |
| 2026-09-18 | 62.05 | 63.52 | 61.77 | 63.38 | 912K | +1.07% |
| 2026-09-17 | 63.52 | 63.52 | 62.31 | 62.71 | 301K | +0.14% |
| 2026-09-16 | 64.10 | 64.47 | 61.50 | 62.62 | 368K | -2.31% |
| 2026-09-15 | 64.64 | 65.00 | 63.93 | 64.10 | 261K | -0.79% |
| 2026-09-14 | 64.35 | 65.07 | 64.09 | 64.61 | 227K | +0.48% |
| 2026-09-11 | 65.00 | 65.24 | 63.92 | 64.30 | 183K | -0.59% |
| 2026-09-10 | 63.85 | 64.76 | 63.46 | 64.68 | 154K | +0.87% |
| 2026-09-09 | 64.06 | 64.69 | 63.82 | 64.12 | 205K | -0.91% |
| 2026-09-08 | 64.70 | 64.96 | 64.35 | 64.71 | 142K | -0.51% |
| 2026-09-04 | 64.08 | 65.15 | 63.97 | 65.04 | 113K | +1.09% |
| 2026-09-03 | 64.75 | 64.81 | 64.16 | 64.34 | 131K | +0.36% |
| 2026-09-02 | 62.28 | 64.32 | 62.28 | 64.11 | 157K | +2.94% |
| 2026-09-01 | 63.15 | 63.72 | 61.84 | 62.28 | 186K | -1.81% |
| 2026-08-31 | 63.55 | 63.93 | 63.05 | 63.43 | 143K | -0.88% |
| 2026-08-28 | 64.06 | 64.06 | 63.27 | 63.99 | 158K | +0.64% |
| 2026-08-27 | 63.52 | 63.97 | 62.73 | 63.58 | 120K | -0.45% |
| 2026-08-26 | 64.05 | 64.69 | 63.64 | 63.87 | 206K | -0.14% |
| 2026-08-25 | 65.42 | 65.46 | 63.83 | 63.96 | 179K | -2.04% |
| 2026-08-24 | 64.75 | 65.34 | 64.69 | 65.29 | 126K | +0.91% |
| 2026-08-21 | 64.74 | 64.89 | 63.93 | 64.70 | 143K | +0.72% |
| 2026-08-20 | 64.15 | 64.39 | 63.27 | 64.24 | 139K | -0.36% |
| 2026-08-19 | 66.09 | 66.29 | 64.36 | 64.47 | 238K | -2.45% |
| 2026-08-18 | 66.22 | 66.31 | 65.61 | 66.09 | 250K | -0.05% |
| 2026-08-17 | 66.27 | 66.65 | 65.91 | 66.12 | 126K | -0.33% |
| 2026-08-14 | 66.18 | 66.78 | 66.10 | 66.34 | 117K | +0.32% |
| 2026-08-13 | 66.14 | 66.50 | 65.85 | 66.13 | 146K | +0.64% |
| 2026-08-12 | 65.26 | 65.93 | 65.02 | 65.71 | 363K | +0.77% |
| 2026-08-11 | 64.80 | 65.67 | 64.40 | 65.21 | 176K | +0.76% |
| 2026-08-10 | 64.28 | 65.00 | 63.97 | 64.72 | 151K | +0.08% |
| 2026-08-07 | 64.00 | 64.77 | 63.69 | 64.67 | 183K | +0.73% |
| 2026-08-06 | 65.30 | 65.41 | 64.14 | 64.20 | 171K | -1.03% |
| 2026-08-05 | 65.79 | 65.79 | 64.78 | 64.87 | 138K | -1.04% |
| 2026-08-04 | 64.37 | 65.95 | 63.93 | 65.55 | 262K | +2.55% |
| 2026-08-03 | 63.44 | 64.25 | 62.83 | 63.92 | 193K | +1.67% |
| 2026-07-31 | 63.05 | 63.47 | 62.47 | 62.87 | 194K | -0.17% |
| 2026-07-30 | 63.33 | 64.50 | 62.89 | 62.98 | 152K | -0.22% |
| 2026-07-29 | 63.57 | 64.31 | 63.07 | 63.12 | 212K | -1.71% |
| 2026-07-28 | 62.96 | 64.47 | 62.70 | 64.22 | 232K | +2.62% |
| 2026-07-27 | 63.22 | 63.50 | 62.51 | 62.58 | 262K | -0.26% |
| 2026-07-24 | 63.27 | 63.84 | 62.72 | 62.74 | 214K | -0.84% |
| 2026-07-23 | 62.04 | 63.27 | 60.43 | 63.27 | 320K | +1.05% |
| 2026-07-22 | 64.56 | 64.59 | 62.23 | 62.61 | 326K | -2.92% |
| 2026-07-21 | 64.05 | 64.57 | 63.34 | 64.49 | 274K | +0.69% |
| 2026-07-20 | 64.30 | 64.54 | 63.64 | 64.05 | 269K | -0.59% |
| 2026-07-17 | 65.74 | 66.05 | 64.10 | 64.43 | 245K | -2.72% |
| 2026-07-16 | 64.76 | 66.54 | 64.75 | 66.23 | 883K | +2.78% |
FBNC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +17.9% over the past year, beating its 5-year annualized CAGR of +8.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FBNC's all-time high price?
First Bancorp reached $66.78 on 2026-08-14. The 52-week high is $66.78. Current 1-year return of +17.9% 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.