First Bancorp Stock Price History (NASDAQ:FBNC)

Add to My Stocks
$28.96 $0.16 (0.56%) FBNC stock closing price Mar 24, 2017 (Closing)

The 10 year data of First Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Bancorp price to earnings ratio data. The First Bancorp stock price history chart shows that the stock price was at a high of 31.11 on 21 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2428.8129.1428.8128.966156921.773.73
2017-03-2328.1028.8828.1428.808495621.653.71
2017-03-2228.0228.2727.7428.0314588021.083.61
2017-03-2129.1929.1927.6928.0010451921.053.60
2017-03-2028.9529.4228.9328.963969021.773.73
2017-03-1728.6029.4728.6029.3415607622.063.78
2017-03-1628.8628.8628.2428.737006321.603.70
2017-03-1528.9829.2628.5328.655625821.543.69
2017-03-1428.6428.9228.5328.812558521.663.71
2017-03-1328.7829.0428.7128.984984921.793.73
2017-03-1029.7329.7328.6328.785169821.643.70
2017-03-0929.7229.9329.4029.463942522.153.79
2017-03-0829.9830.2529.5029.5710503722.233.81
2017-03-0730.0530.1829.6529.753599522.373.83
2017-03-0629.8730.3529.6930.158120522.673.88
2017-03-0330.0830.1929.7530.138621022.653.88
2017-03-0230.4330.8329.9429.984348022.543.86
2017-03-0130.4930.9330.3430.547178422.963.93
2017-02-2830.4530.6429.8930.056980522.593.87
2017-02-2730.5830.9830.3330.486274922.923.92
2017-02-2430.6031.0630.3830.886181823.223.97
2017-02-2331.0531.1330.6330.904077023.233.98
2017-02-2230.8931.0830.6630.893721823.233.98
2017-02-2131.2231.3130.7331.115869223.394.00
2017-02-1731.0031.0030.6830.955098823.273.98
2017-02-1630.7830.9730.5030.954454823.273.98
2017-02-1530.5030.8830.3330.867530023.203.97
2017-02-1430.3030.6630.2730.547240022.963.93
2017-02-1330.5930.8330.2630.395168222.853.91
2017-02-1030.2630.4029.9830.344037022.813.91
2017-02-0929.9030.3929.9030.053829722.593.87
2017-02-0830.0130.1029.5929.946428322.513.85
2017-02-0730.2230.2729.9630.147523222.663.88
2017-02-0630.3630.6329.9330.025208422.573.86
2017-02-0329.6530.6929.6530.6010007223.013.94
2017-02-0229.9629.9629.2729.368496622.083.78
2017-02-0129.3630.2729.3629.9614521422.533.86
2017-01-3129.1629.3728.7729.276151822.013.77
2017-01-3029.4429.4428.9629.1711558821.933.75
2017-01-2729.5729.8129.3329.726591422.353.83
2017-01-2629.0330.0029.0329.577173123.473.93
2017-01-2528.7529.1728.7429.064086823.063.86
2017-01-2428.1528.6927.9528.574226322.683.79
2017-01-2328.0628.0727.9528.004727622.223.72
2017-01-2027.7528.1227.7528.045314222.253.72
2017-01-1927.7127.8327.5127.758021822.023.68
2017-01-1827.5527.7826.4727.7112860221.993.68
2017-01-1727.6927.6927.1027.519129521.833.65
2017-01-160.000.000.0027.810N/AN/A
2017-01-1328.0128.4927.7627.816134322.073.69
2017-01-1228.3528.4327.5427.7911395822.063.69
2017-01-1127.0528.5726.7128.5492776022.653.79
2017-01-1027.0127.2026.8026.866429321.313.57
2017-01-0927.1227.4826.8326.9810564921.413.58
2017-01-0627.3027.3827.1027.277039021.643.62
2017-01-0527.2727.6126.8927.2610007121.643.62
2017-01-0426.9627.6526.6627.2815003421.653.62
2017-01-0327.4427.6426.7827.0014007421.433.58
2017-01-020.000.000.0027.140N/AN/A
2016-12-3027.5927.5926.9627.145939621.543.60
2016-12-2927.6527.7027.1427.444197321.783.64
2016-12-2827.8327.9027.5627.655247721.943.67
2016-12-2727.7728.1327.7728.0012160322.223.72
2016-12-260.000.000.0027.740N/AN/A
2016-12-2327.7227.8327.4027.746140222.023.68
2016-12-2227.8027.9627.3427.658762121.943.67
2016-12-2128.4428.4927.8627.937249822.173.71
2016-12-2027.7628.4127.6228.397263922.533.77
2016-12-1927.3327.7027.0127.658163421.943.67
2016-12-1627.0327.4626.9827.2113411421.603.61
2016-12-1526.5526.9326.5526.8416589621.303.56
2016-12-1426.3226.9426.2026.5921642121.103.53
2016-12-1326.3726.5526.3126.4515325820.993.51
2016-12-1226.3026.5326.2926.3418526520.913.50
2016-12-0926.0526.5025.9026.4748355821.013.51
2016-12-0825.4926.1025.4826.0531027420.683.46
2016-12-0725.3525.4925.3525.4814071720.223.38
2016-12-0625.5525.5525.3625.4613082220.213.38
2016-12-0525.1725.6725.1725.469855320.213.38
2016-12-0225.4625.5024.8924.917328519.773.31
2016-12-0125.1725.5025.1125.3710111720.143.37
2016-11-3025.3525.7924.9725.0011429519.843.32
2016-11-2925.3925.5425.0925.2012036520.003.35
2016-11-2825.2525.4825.1625.199642919.993.34
2016-11-2525.2225.4124.8025.317359520.093.36
2016-11-240.000.000.0025.080N/AN/A
2016-11-2324.8125.4124.6525.0812032919.913.33
2016-11-2224.0324.9223.8024.9012105819.763.31
2016-11-2123.3423.9623.2623.9514823119.013.18
Get more Data

First Bancorp Stock Chart

View FBNC PE ratio, PS ratio stocks charts and compare with peers.
FBNC Chart
Note: Compare First Bancorp stock price history with the index and industry peers.

First Bancorp Historical Prices: Past 5 years

Max Stock Price 31.11 Feb 21,2017
Min Stock Price 7.87 Aug 02,2012
Avg Stock Price 16.76

First Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 452.33 Jan 02,2013
Min PE Ratio 12.34 May 15,2015
Avg PE Ratio 44.16

First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4 Feb 21,2017
Min PS Ratio 0.81 Aug 02,2012
Avg PS Ratio 2.09

FBNC Industry Peers

Company Price Change (%)
National Bank (NBHC)31.810.61 (1.96%)
Community Trust Bancorp (CTBI)44.30.15 (0.34%)
New Century Bancorp (SLCT)10.910.04 (0.37%)
Bnc Bancorp (BNCN)33.550.1 (0.3%)
Yadkin (YDKN)34.480.05 (0.15%)
Newbridge Bancorp (NBBC)10.930 (0%)
First South Bancorp (FSBK)11.70.27 (2.26%)

First Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Bancorp stock analysis. The price movement is easily depicted in the First Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FBNC saw a high of 29.14, and a low of 28.81 on last trading day. The company's P/S ratio was at a high of 4 on 21 Feb, 2017 according to our First Bancorp stock market history data. .