stockNASDAQ: FBNC • 28 Days Updates
First Bancorp (FBNC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investor.localfirstbank.com
Price & Performance Trajectory
First BancorpNASDAQ: FBNC
Latest Close
$59.17
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFBNC session performance
✓ Latest Close USD
$59.17
Latest session close
$-5.13vs period start
Period Return % % GAIN
-7.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$65.5 / $58.5
Period range envelope
$7.00channel spread
Total Volume SHARES
4.07M
Period turnover
Avg: 271.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $59.17 | -0.94% | $59.80 | $59.07 | 105.7K |
| Oct 08, 2026 | $59.73 | +1.37% | $59.82 | $58.53 | 189.7K |
| Oct 07, 2026 | $58.92 | -1.37% | $59.45 | $58.50 | 240.8K |
| Oct 06, 2026 | $59.74 | -3.32% | $61.52 | $59.71 | 226.8K |
| Oct 05, 2026 | $61.79 | -0.87% | $62.53 | $61.51 | 295.5K |
| Oct 02, 2026 | $62.33 | +1.23% | $62.76 | $61.77 | 237.0K |
| Sep 24, 2026 | $62.80 | +0.93% | $63.12 | $62.10 | 143.3K |
| Sep 23, 2026 | $62.22 | -0.84% | $63.48 | $62.06 | 173.2K |
| Sep 21, 2026 | $62.75 | -0.99% | $63.94 | $62.69 | 192.2K |
| Sep 18, 2026 | $63.38 | +1.07% | $63.59 | $61.73 | 922.4K |
| Sep 17, 2026 | $62.71 | +0.14% | $63.35 | $62.32 | 301.3K |
| Sep 16, 2026 | $62.62 | -2.31% | $64.48 | $61.50 | 369.2K |
| Sep 15, 2026 | $64.10 | -0.79% | $65.00 | $63.93 | 261.2K |
| Sep 14, 2026 | $64.61 | +0.00% | $65.07 | $64.09 | 226.8K |
| Sep 11, 2026 | $64.30 | -0.59% | $65.50 | $63.92 | 182.6K |