First Bancorp Stock Price History, FBNC Historical Prices

Add to My Stocks
$42.48 $0.65 (1.55%) FBNC stock closing price Jun 19, 2018 (Closing)

First Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 stock price was at a 5 year high of $42.57 on Jun 06, 2018 as seen from First Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 41.56 42.7 41.56 42.48 140,301 19.67 5
2018-06-18 41.66 42.16 41.22 41.83 193,491 19.37 4.92
2018-06-15 41.34 41.86 41.13 41.75 104,470 19.33 4.91
2018-06-14 41.75 41.75 41.27 41.45 96,725 19.19 4.88
2018-06-13 41.56 41.98 41.37 41.56 90,760 19.24 4.89
2018-06-12 41.83 41.85 41.35 41.56 75,478 19.24 4.89
2018-06-11 42.25 42.36 41.72 41.84 79,173 19.37 4.92
2018-06-08 42.34 42.65 41.3 42.26 95,356 19.57 4.97
2018-06-07 42.39 42.94 42.16 42.34 80,126 19.6 4.98
2018-06-06 42 42.69 41.75 42.57 128,400 19.71 5.01
2018-06-05 42.17 42.25 41.61 41.9 116,144 19.4 4.93
2018-06-04 42.15 42.39 41.74 42.13 104,256 19.51 4.96
2018-06-01 41.82 42.27 41.82 41.93 89,643 19.41 4.93
2018-05-31 41.77 42.01 41.45 41.61 104,486 19.26 4.9
2018-05-30 41.15 41.85 41.06 41.79 97,741 19.35 4.92
2018-05-29 40.86 41.12 40.44 40.92 79,438 18.94 4.81
2018-05-25 41.12 41.27 40.66 41.13 120,710 19.04 4.84
2018-05-24 41.24 41.34 40.81 41.23 70,895 19.09 4.85
2018-05-23 41.08 41.53 40.81 41.34 101,619 19.14 4.86
2018-05-22 41.35 41.89 41.27 41.27 89,861 19.11 4.86
2018-05-21 40.77 41.44 40.75 41.25 123,636 19.1 4.85
2018-05-18 41.4 41.51 40.61 40.72 148,019 18.85 4.79
2018-05-17 40.74 41.49 40.38 41.19 114,702 19.07 4.85
2018-05-16 40.1 40.94 40.1 40.7 99,251 18.84 4.79
2018-05-15 39.93 40.55 39.93 40.27 92,142 18.64 4.74
2018-05-14 40.35 40.35 39.9 39.93 70,452 18.49 4.7
2018-05-11 40.28 40.33 39.85 40.26 112,062 18.64 4.74
2018-05-10 40.22 40.52 39.79 40.23 90,298 18.63 4.73
2018-05-09 39.64 40.24 39.45 40.09 76,191 18.56 4.72
2018-05-08 38.76 39.64 38.76 39.6 98,419 18.33 4.66
2018-05-07 38.85 39.41 38.75 38.95 58,303 18.03 4.58
2018-05-04 37.96 39.07 37.65 38.79 61,931 17.96 4.56
2018-05-03 38.26 38.47 37.72 38.12 74,970 17.65 4.48
2018-05-02 38.47 38.77 38.1 38.31 65,946 17.74 4.51
2018-05-01 38.16 38.64 37.58 38.38 94,669 17.77 4.52
2018-04-30 38.86 39.99 38.15 38.15 70,744 17.66 4.49
2018-04-27 39.33 39.79 38.53 38.69 84,059 17.91 4.55
2018-04-26 39.15 39.83 38.82 39.28 161,230 18.19 4.62
2018-04-25 37.99 39.29 37.24 39.1 222,768 18.1 4.6
2018-04-24 36.95 37.29 36.74 37.04 58,136 20.58 4.85
2018-04-23 36.73 36.93 36.28 36.86 27,983 20.48 4.83
2018-04-20 36.2 36.9 36.2 36.66 58,749 20.37 4.81
2018-04-19 35.77 36.56 35.77 36.35 55,404 20.19 4.76
2018-04-18 35.92 36.09 35.74 35.82 39,127 19.9 4.7
2018-04-17 36.77 36.77 35.57 35.79 74,018 19.88 4.69
2018-04-16 36.19 36.7 35.23 36.57 56,001 20.32 4.79
2018-04-13 36.61 36.62 35.97 36.06 45,725 20.03 4.73
2018-04-12 36.38 36.69 36.18 36.47 46,153 20.26 4.78
2018-04-11 36.22 36.34 35.81 36.14 74,302 20.08 4.74
2018-04-10 36.19 36.5 35.86 36.33 61,349 20.18 4.76
2018-04-09 35.77 36.42 35.73 35.87 55,172 19.93 4.7
2018-04-06 36.4 36.68 35.19 35.62 111,235 19.79 4.67
2018-04-05 36.24 36.68 35.8 36.63 89,168 20.35 4.8
2018-04-04 35.11 36.29 35.11 36.14 65,049 20.08 4.74
2018-04-03 35.26 35.59 35.06 35.59 60,108 19.77 4.66
2018-04-02 35.64 35.86 34.7 35.11 97,708 19.51 4.6
2018-03-30 0 0 0 35.65 0 - -
2018-03-29 36.16 36.4 35.34 35.65 106,097 19.81 4.67
2018-03-28 35.56 36.15 35.38 35.95 81,216 19.97 4.71
2018-03-27 35.89 36.01 35.15 35.58 92,562 19.77 4.66
2018-03-26 35.48 35.97 35 35.88 99,436 19.93 4.7
2018-03-23 36.07 36.07 35 35.05 135,184 19.47 4.59
2018-03-22 36.82 36.91 35.94 36.03 78,462 20.02 4.72
2018-03-21 36.94 37.36 36.74 37.08 68,604 20.6 4.86
2018-03-20 37.18 37.49 36.78 36.84 93,179 20.47 4.83
2018-03-19 37.1 37.33 36.67 37.24 63,350 20.69 4.88
2018-03-16 37.01 37.54 36.94 37.23 178,737 20.68 4.88
2018-03-15 36.85 37.18 36.3 37.06 74,994 20.59 4.86
2018-03-14 37.53 37.65 36.64 36.69 54,837 20.38 4.81
2018-03-13 37.49 37.85 37.31 37.49 105,486 20.83 4.91
2018-03-12 37.27 37.5 36.78 37.43 117,245 20.79 4.91
2018-03-09 36.53 37.24 36.21 37.19 92,024 20.66 4.87
2018-03-08 36.64 36.64 36.01 36.27 80,735 20.15 4.75
2018-03-07 35.98 36.65 35.97 36.52 76,244 20.29 4.79
2018-03-06 35.75 36.26 35.41 36.19 116,588 20.11 4.74
2018-03-05 34.75 35.81 34.46 35.59 81,120 19.77 4.66
2018-03-02 34.31 35.09 34.14 34.9 82,441 19.39 4.57
2018-03-01 34.56 34.7 34.41 34.53 71,235 19.18 4.53
2018-02-28 35.13 35.33 34.58 34.63 125,236 19.24 4.54
2018-02-27 35.7 36.08 35.05 35.06 82,141 19.48 4.6
2018-02-26 35.76 36 35.52 35.71 53,918 19.84 4.68
2018-02-23 35.54 35.72 35.4 35.72 55,665 19.84 4.68
2018-02-22 35.87 35.95 35.32 35.38 59,283 19.66 4.64
2018-02-21 35.61 36.09 35 35.79 97,799 19.88 4.69
2018-02-20 35.85 36.32 35.45 35.58 47,996 19.77 4.66
2018-02-19 0 0 0 36.02 0 - -
2018-02-16 35.38 36.1 35.38 36.02 58,292 20.01 4.72
2018-02-15 35.61 35.84 35.45 35.52 48,851 19.73 4.66
2018-02-14 34.57 35.5 34.57 35.43 66,450 19.68 4.64
Get more Data

First Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price42.57Jun 06,2018
Min Stock Price13.66Jun 20,2013
Avg Stock Price22.42

First Bancorp Historical PE ratio: Past 5 years

Max PE Ratio25.24Oct 16,2017
Min PE Ratio12.34May 15,2015
Avg PE Ratio17.27

First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.01Jun 06,2018
Min PS Ratio1.73Oct 03,2013
Avg PS Ratio2.88

FBNC Industry Peers

Company Price Change (%)
Seacoast Banking (SBCF)32.930.29 (0.89%)
State Bank Financial (STBZ)34.610.19 (0.55%)
Newbridge Bancorp (NBBC)10.930 (0%)
First South Bancorp (FSBK)18.651.14 (5.76%)
Yadkin (YDKN)34.480.05 (0.15%)
Carolina Bank (CLBH)27.990.11 (0.39%)
Peoples Bancorp Of North Carolina (PEBK)32.750.03 (0.09%)

First Bancorp share price history helps an investor analyze a company's history and do First Bancorp stock analysis . The price and volume changes on a daily basis is provided in the First Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $42.48 and 140,301 shares of FBNC were traded on Jun 19, 2018. The company's P/S ratio was at a high of 5.01 on Jun 06, 2018 according to our First Bancorp stock history data.