First Bancorp Stock Price History (NASDAQ:FBNC)

Add to My Stocks
$24.91 $0.46 (1.81%) FBNC stock closing price Dec 02, 2016 (Closing)

The 10 year data of First Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with First Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First Bancorp stock price history chart shows that the stock price reached a high of 25.5 on 31 Jan, 2007, and a low of 7.27 on 31 Jan, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2525.2225.4124.8025.317359520.093.36
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
2016-11-1822.7123.4022.3423.3796377718.553.10
2016-11-1722.2022.9422.1922.6121354917.943.00
2016-11-1622.1622.3422.1022.2117098517.632.95
2016-11-1521.7822.0521.7322.019653217.472.92
2016-11-1421.5322.1120.4522.0023972317.462.92
2016-11-1121.8022.0021.2721.9014150917.382.91
2016-11-1021.3422.0021.1221.808280417.302.89
2016-11-0920.4721.2120.0821.126495816.762.80
2016-11-0820.3720.4920.2920.372753716.172.70
2016-11-0719.9820.4819.8920.384145216.182.71
2016-11-0419.8119.9719.6419.683865415.622.61
2016-11-0319.7719.8419.5919.732681815.662.62
2016-11-0219.7219.8619.5719.722686815.652.62
2016-11-0119.7519.9719.5019.673121815.612.61
2016-10-3119.8119.8819.7119.774140815.692.62
2016-10-2820.0520.2719.1919.754213914.422.63
2016-10-2720.2220.2219.9220.022898814.612.67
2016-10-2620.2420.5020.0120.062213014.642.67
2016-10-2520.2820.3520.1220.273353514.802.70
2016-10-2420.3520.4820.1320.192571014.742.69
2016-10-2120.0320.2919.9520.211793914.752.69
2016-10-2020.2820.3620.1520.202450614.752.69
2016-10-1920.0820.3219.8920.202616514.752.69
2016-10-1819.9120.0619.7419.965193614.572.66
2016-10-1720.0120.1019.7919.851081814.492.64
2016-10-1419.9520.1319.8419.931652014.552.65
2016-10-1320.1020.1019.7319.812682914.462.64
2016-10-1220.1320.3020.1320.1815403214.732.69
2016-10-1120.3520.3520.0220.062006614.642.67
2016-10-1020.3420.3520.1420.292751414.812.70
2016-10-0720.1420.2319.9020.192462114.742.69
2016-10-0620.0920.3420.0020.182945514.732.69
2016-10-0519.8320.1519.8320.043358714.632.67
2016-10-0419.5519.7419.5519.652729014.342.62
2016-10-0319.6619.6619.5019.552143714.272.60
2016-09-3019.5719.8619.5219.793589314.452.64
2016-09-2919.8219.8319.3219.425028714.182.59
2016-09-2819.7419.9319.6519.843127714.482.64
2016-09-2719.7219.8919.5119.842854914.482.64
2016-09-2620.2220.2419.6619.664129314.352.62
2016-09-2319.9420.3319.9420.255828614.782.70
2016-09-2219.8020.0419.7419.892031714.522.65
2016-09-2119.7619.8619.5319.813420614.462.64
2016-09-2019.6119.7819.6119.722106314.392.63
2016-09-1919.4519.8119.3619.593941714.302.61
2016-09-1619.6719.6819.2519.3411360714.122.58
2016-09-1519.4419.5919.3119.552983114.272.60
2016-09-1419.4219.6319.2119.473397814.212.59
2016-09-1319.6319.7019.4119.464663514.202.59
2016-09-1219.6719.7719.4619.774625514.432.63
2016-09-0919.9620.1119.6819.715168514.392.63
2016-09-0820.0520.1319.8420.104178814.672.68
2016-09-0720.0420.1319.9220.084887614.662.67
2016-09-0620.1220.1719.8020.114797314.682.68
2016-09-0219.9420.1119.8120.061601414.642.67
2016-09-0120.0020.0019.6819.912420614.532.65
2016-08-3120.1820.1820.0220.055318014.642.67
2016-08-3020.0420.2220.0420.093156714.662.68
2016-08-2919.9820.1219.9820.084685714.662.67
2016-08-2620.0720.1219.9620.063587914.642.67
2016-08-2519.8720.1219.8720.107269914.672.68
2016-08-2419.7120.0019.6719.964736914.572.66
2016-08-2319.1119.9119.1119.6710499014.362.62
2016-08-2218.8319.1518.8018.952216313.832.52
2016-08-1918.8718.9718.8718.922649913.812.52
2016-08-1818.6618.9218.5718.914665813.802.52
2016-08-1718.7518.8018.5618.673281913.632.49
2016-08-1618.6518.7518.4718.726843913.662.49
2016-08-1518.6318.7318.5718.694311813.642.49
2016-08-1218.6718.7218.4518.712813613.662.49
2016-08-1118.6318.7018.5418.602340413.582.48
2016-08-1018.6818.6818.5518.621116613.592.48
2016-08-0918.5518.7518.5518.665921913.622.49
2016-08-0818.5918.6318.4818.561532113.552.47
2016-08-0518.5018.7518.2118.633829213.602.48
2016-08-0418.4118.7418.4118.431078913.452.46
2016-08-0318.4918.6918.3318.451864013.472.46
2016-08-0218.5418.5618.4018.511792613.512.47
2016-08-0118.6518.8318.4718.492192613.502.46
2016-07-2918.6518.7718.5518.724827513.662.49
2016-07-2818.6818.7718.6518.724137213.662.49
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 25.37 Dec 01,2016
Min Stock Price 7.87 Aug 02,2012
Avg Stock Price 15.68

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 45.25

First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.37 Dec 01,2016
Min PS Ratio 0.81 Aug 02,2012
Avg PS Ratio 1.92

FBNC Industry Peers

Company Price Change (%)
Park Sterling (PSTB)9.750.04 (0.41%)
Live Oak Bancshares (LOB)170.25 (1.45%)
New Century Bancorp (SLCT)9.380.05 (0.54%)
Bnc Bancorp (BNCN)30.650.3 (0.99%)
Yadkin (YDKN)32.570.67 (2.02%)
Newbridge Bancorp (NBBC)10.930 (0%)
First South Bancorp (FSBK)10.920.24 (2.15%)

We provide First Bancorp historical quotes along with PE ratio and PS ratio for doing First Bancorp fundamental analysis. First Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   FBNC saw an opening price of 25.46, and a closing price of 24.91 on 02 Dec, 2016. First Bancorp historical P/S ratio was at a high of 3.37 on 01 Dec, 2016 and a low of 0.69 on 19 Aug, 2011. .