First Bancorp
FBNCNASDAQFinancial Services● Active
$58.88
$-0.39(-0.66%)
Market Cap$2.4B
P/E Ratio—
52W High$62.64
52W Low$40
First Bancorp（FBNC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fbnc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$62.64
Feb 20, 2026
-6.0% from here
5-Year Low5Y
$26.00
Oct 25, 2023
+126.5% from low
IPO Priceadj.
$3.94
Apr 30, 1987
+1.4K% since IPO
1 Year Ago
$41.74
Jun 9, 2025
+41.1% in 1Y
5 Years Ago
$41.62
Jun 8, 2021
+41.5% in 5Y
10 Years Ago
$19.50
Jun 8, 2016
+201.9% in 10Y
Historical Price Data · FBNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $59.13 | $60.07 | $58.81 | $58.88 | $58.88 | 153K | -0.42% |
| Jun 5, 2026 | $59.35 | $59.96 | $59.21 | $59.27 | $59.27 | 152K | -0.13% |
| Jun 4, 2026 | $57.91 | $59.52 | $57.91 | $59.43 | $59.43 | 169K | +2.62% |
| Jun 3, 2026 | $58.99 | $59.14 | $57.20 | $57.31 | $57.31 | 295K | -2.85% |
| Jun 2, 2026 | $57.75 | $59.55 | $57.75 | $59.39 | $59.39 | 199K | +2.84% |
| Jun 1, 2026 | $58.42 | $58.50 | $57.21 | $57.99 | $57.99 | 180K | -0.74% |
| May 29, 2026 | $58.39 | $59.16 | $58.22 | $58.83 | $58.83 | 225K | +0.75% |
| May 28, 2026 | $58.50 | $59.00 | $57.73 | $58.64 | $58.64 | 173K | +0.24% |
| May 27, 2026 | $59.66 | $59.94 | $58.50 | $58.75 | $58.75 | 120K | -1.53% |
| May 26, 2026 | $58.97 | $59.76 | $58.72 | $59.44 | $59.44 | 376K | +0.80% |
| May 22, 2026 | $58.60 | $59.08 | $57.94 | $58.65 | $58.65 | 125K | +0.09% |
| May 21, 2026 | $58.99 | $59.20 | $58.23 | $58.67 | $58.67 | 186K | -0.54% |
| May 20, 2026 | $58.27 | $59.67 | $57.72 | $59.24 | $59.24 | 175K | +1.66% |
| May 19, 2026 | $58.67 | $58.67 | $57.72 | $58.10 | $58.10 | 120K | -0.97% |
| May 18, 2026 | $57.72 | $58.93 | $57.72 | $58.67 | $58.67 | 196K | +1.65% |
| May 15, 2026 | $57.92 | $58.58 | $56.66 | $57.37 | $57.37 | 265K | -0.95% |
| May 14, 2026 | $58.16 | $58.92 | $57.98 | $58.10 | $58.10 | 163K | -0.10% |
| May 13, 2026 | $58.44 | $58.95 | $57.74 | $57.82 | $57.82 | 286K | -1.06% |
| May 12, 2026 | $58.56 | $58.87 | $57.73 | $58.77 | $58.77 | 236K | +0.36% |
| May 11, 2026 | $59.00 | $59.00 | $57.51 | $58.47 | $58.47 | 329K | -0.90% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FBNC
Jan 1 → Dec 31 · 6 years2026+15.8%$50.83 → $58.88
+15.8%
2025+15.0%$44.16 → $50.79
+15.0%
2024+20.3%$36.54 → $43.97
+20.3%
2023-14.0%$43.02 → $37.01
-14.0%
2022-6.9%$46.02 → $42.84
-6.9%
2021+9.7%$41.66 → $45.72
+9.7%
Best Year2024 · +20.3%
Worst Year2023 · -14.0%
Positive Years4 / 6
Avg Annual Return+6.7%
6Y Total Return+41.3%
6Y CAGR~+5.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in FBNC?
If you invested $1,000 in FBNC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,019
Total Return+201.9%
CAGR~+11.7% / yr
Profit+$2,019
Based on Jun 8, 2016 · $19.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Bancorp（FBNC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $58.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FBNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FBNC 历史股价FMP 日线复权 OHLCV