First Bancorp Stock Price History, FBNC Historical Prices

Add to My Stocks
$40.67 $0.1 (0.25%) FBNC stock closing price Sep 21, 2018 (Closing)

View and download First Bancorp stock price history for the last 10 years. 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 reached a high of $42.96 on Aug 22, 2018, and a low of $13.71 on Oct 03, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-21 40.54 41.17 40.35 40.67 528,147 16.4 4.47
2018-09-20 40 40.91 39.94 40.57 101,872 16.36 4.45
2018-09-19 39.55 39.98 39.55 39.74 73,883 16.02 4.36
2018-09-18 39.78 39.88 39.54 39.55 75,235 15.95 4.34
2018-09-17 40 40 39.65 39.7 97,508 16.01 4.36
2018-09-12 41.31 41.33 40.4 40.58 63,472 16.36 4.46
2018-09-10 41.75 41.9 41.38 41.41 30,101 16.7 4.55
2018-09-06 41.85 42.05 41.62 41.64 39,437 16.79 4.57
2018-09-05 41.83 42.1 41.74 41.91 114,786 16.9 4.6
2018-09-04 41.61 42.16 41.57 41.84 139,167 16.87 4.59
2018-08-30 41.55 41.8 41.32 41.55 65,435 16.75 4.56
2018-08-29 41.92 41.92 41.31 41.61 47,298 16.78 4.57
2018-08-28 42.55 42.6 41.8 41.85 67,907 16.88 4.59
2018-08-23 42.93 43 42.75 42.9 77,307 17.3 4.71
2018-08-22 42.86 43 42.54 42.96 59,287 17.32 4.72
2018-08-21 42.41 43.14 42.31 42.9 117,261 17.3 4.71
2018-08-17 42.08 42.46 42.07 42.33 99,355 17.07 4.65
2018-08-16 41.29 42.27 41.29 42.25 115,113 17.04 4.64
2018-08-14 41.33 41.87 40.99 41.73 72,264 16.83 4.58
2018-08-13 41.27 41.65 41.02 41.22 63,255 16.62 4.53
2018-08-09 41.5 41.85 41.25 41.34 56,863 16.67 4.54
2018-08-07 41.66 41.88 41.26 41.3 50,754 16.65 4.53
2018-08-06 41.5 41.75 40.95 41.51 52,265 16.74 4.56
2018-08-03 42.45 42.5 41.34 41.54 63,945 16.75 4.56
2018-08-02 41.61 42.5 41.55 42.44 84,044 17.11 4.66
2018-08-01 41.52 42.05 41.39 41.83 82,065 16.87 4.59
2018-07-31 41.64 41.83 41 41.42 72,198 16.7 4.55
2018-07-27 42.65 43.1 41.73 41.94 90,219 19.42 4.93
2018-07-26 42.39 43.05 42.29 42.54 109,494 19.69 5
2018-07-25 42.35 43.13 41.77 42.92 148,053 19.87 5.05
2018-07-24 41.77 41.86 41.12 41.47 79,706 19.2 4.88
2018-07-23 41.18 41.99 41.18 41.8 91,944 19.35 4.92
2018-07-20 41.08 41.52 40.91 41.23 104,272 19.09 4.85
2018-07-18 40.59 40.99 40.54 40.9 72,390 18.94 4.81
2018-07-17 40.85 41.23 40.69 40.71 68,719 18.85 4.79
2018-07-12 41.69 41.69 40.81 41.03 117,768 19 4.83
2018-07-11 41.22 41.69 41.21 41.41 120,950 19.17 4.87
2018-07-10 41.75 42.17 41.22 41.24 119,511 19.09 4.85
2018-07-09 41.71 42.64 41.71 42.41 187,571 19.63 4.99
2018-07-06 41.47 41.81 41.39 41.7 99,298 19.31 4.91
2018-07-05 41.5 41.71 41.32 41.4 110,133 19.17 4.87
2018-07-03 41.28 41.51 41.14 41.17 62,328 19.06 4.84
2018-07-02 40.67 41.51 40.67 41.14 137,546 19.05 4.84
2018-06-29 41.17 41.74 40.87 40.91 163,070 18.94 4.81
2018-06-28 41.07 41.57 40.96 41.01 108,566 18.99 4.82
2018-06-27 42.13 42.13 41.11 41.13 103,701 19.04 4.84
2018-06-26 41.78 42.29 41.35 42.21 89,767 19.54 4.97
2018-06-25 41.75 41.79 41.2 41.68 134,847 19.3 4.9
2018-06-22 42.51 42.6 41.6 41.8 349,085 19.35 4.92
2018-06-21 42.6 42.86 42.17 42.31 77,782 19.59 4.98
2018-06-20 42.47 42.75 42.3 42.61 95,300 19.73 5.01
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
2018-05-28 0 0 0 41.13 0 - -
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
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 Price42.96Aug 22,2018
Min Stock Price13.71Oct 03,2013
Avg Stock Price23.78

First Bancorp Historical PE ratio: Past 5 years

Max PE Ratio25.24Oct 16,2017
Min PE Ratio12.34May 15,2015
Avg PE Ratio17.31

First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.05Jul 25,2018
Min PS Ratio1.73Oct 03,2013
Avg PS Ratio3.01

FBNC Industry Peers

Company Price Change (%)
State Bank Financial (STBZ)31.410.51 (1.6%)
City Holding (CHCO)78.060.3 (0.39%)
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)28.990.17 (0.59%)

We provide First Bancorp share price history 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. FBNC stock saw an opening price of $40.54, and a closing price of $40.67 on Sep 21, 2018. The average P/S ratio was 3.01 as can be seen from First Bancorp stock history.