First Bancorp - 32 Year Stock Price History | FBNC
Historical daily share price chart and data for First Bancorp since 1992 adjusted for splits and dividends. The latest closing stock price for First Bancorp as of October 31, 2024 is 41.70.
- The all-time high First Bancorp stock closing price was 46.97 on November 11, 2021.
- The First Bancorp 52-week high stock price is 45.41, which is 8.9% above the current share price.
- The First Bancorp 52-week low stock price is 28.96, which is 30.6% below the current share price.
- The average First Bancorp stock price for the last 52 weeks is 35.85.
| First Bancorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 35.8806 | 36.5175 | 44.6200 | 29.4304 | 41.7000 | 14.75% |
| 2023 | 32.1779 | 40.1035 | 41.3268 | 25.8504 | 36.3408 | -11.24% |
| 2022 | 38.2938 | 43.2550 | 46.4149 | 31.5333 | 40.9445 | -4.16% |
| 2021 | 39.4132 | 30.3935 | 46.9736 | 30.3935 | 42.7224 | 37.66% |
| 2020 | 24.1205 | 35.5128 | 35.5128 | 17.2040 | 31.0357 | -12.72% |
| 2019 | 32.5333 | 28.8002 | 36.4365 | 28.1593 | 35.5573 | 23.99% |
| 2018 | 33.6812 | 30.9931 | 37.5119 | 27.2240 | 28.6773 | -6.50% |
| 2017 | 27.3084 | 23.2226 | 33.6452 | 23.0979 | 30.6717 | 31.40% |
| 2016 | 17.0937 | 15.1899 | 24.3477 | 14.8199 | 23.3430 | 47.11% |
| 2015 | 14.5212 | 14.9920 | 16.7379 | 12.9893 | 15.8673 | 3.32% |
| 2014 | 14.4280 | 13.4949 | 15.9619 | 12.9736 | 15.3578 | 13.12% |
| 2013 | 11.5423 | 10.8447 | 13.8857 | 9.7273 | 13.5766 | 32.52% |
| 2012 | 8.1015 | 8.6620 | 10.5942 | 6.2076 | 10.2453 | 18.39% |
| 2011 | 9.0242 | 11.9560 | 12.7099 | 6.1901 | 8.6542 | -25.02% |
| 2010 | 10.7289 | 10.6751 | 12.4418 | 8.9754 | 11.5414 | 12.06% |
| 2009 | 10.6102 | 12.3556 | 13.8630 | 5.2437 | 10.2991 | -22.19% |
| 2008 | 11.8611 | 12.6766 | 14.4831 | 8.0332 | 13.2356 | 1.59% |
| 2007 | 13.5550 | 14.9496 | 16.9429 | 11.1006 | 13.0284 | -10.22% |
| 2006 | 13.8716 | 13.2855 | 15.3622 | 12.8217 | 14.5111 | 12.10% |
| 2005 | 13.7451 | 16.9185 | 16.9185 | 12.3450 | 12.9452 | -23.32% |
| 2004 | 13.7097 | 12.6641 | 18.0959 | 11.3261 | 16.8812 | 34.37% |
| 2003 | 10.6847 | 9.1923 | 12.8090 | 9.0016 | 12.5634 | 37.25% |
| 2002 | 9.0696 | 8.3145 | 10.4231 | 7.7251 | 9.1534 | 8.14% |
| 2001 | 7.9717 | 5.7376 | 9.6618 | 5.7376 | 8.4646 | 48.75% |
| 2000 | 5.2547 | 5.6907 | 5.9494 | 4.1980 | 5.6906 | 0.00% |
| 1999 | 6.0560 | 6.5556 | 6.8515 | 4.9634 | 5.6907 | -12.44% |
| 1998 | 7.0854 | 7.1469 | 9.2359 | 5.3512 | 6.4995 | -15.55% |
| 1997 | 5.4670 | 4.0956 | 7.6966 | 4.0956 | 7.6966 | 93.00% |
| 1996 | 3.1097 | 2.8285 | 4.2034 | 2.5142 | 3.9878 | 49.28% |
| 1995 | 2.3851 | 2.1354 | 3.0689 | 2.1100 | 2.6714 | 25.10% |
| 1994 | 2.0027 | 1.9194 | 2.3209 | 1.7717 | 2.1354 | 3.31% |
| 1993 | 1.6354 | 1.4530 | 2.0670 | 1.4053 | 2.0670 | 42.26% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Southeast | $1.719B | $0.546B |
| First Bancorp is a one-bank holding company. The principal activity of the Company is the ownership and operation of First Bank. They also own and operate two nonbank subsidiaries, Montgomery Data Services, Inc. and First Bancorp Financial Services, Inc. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| First Citizens BancShares (FCNCA) | United States | $27.873B | 9.82 |
| Regions Financial (RF) | United States | $21.560B | 11.49 |
| Pinnacle Financial Partners (PNFP) | United States | $8.082B | 15.62 |
| Synovus Financial (SNV) | United States | $7.111B | 12.41 |
| Popular (BPOP) | United States | $6.473B | 10.61 |
| Cadence Bank (CADE) | United States | $6.024B | 13.55 |
| Home BancShares (HOMB) | United States | $5.423B | 13.65 |
| F.N.B (FNB) | United States | $5.214B | 10.36 |
| United Bankshares (UBSI) | United States | $5.086B | 13.88 |
| Hancock Whitney (HWC) | United States | $4.493B | 10.05 |
| Ameris Bancorp (ABCB) | United States | $4.289B | 13.16 |
| United Community Banks (UCB) | United States | $3.364B | 12.83 |
| First BanCorp (FBP) | United States | $3.163B | 10.49 |
| Simmons First National (SFNC) | United States | $2.927B | 16.42 |
| Towne Bank (TOWN) | United States | $2.429B | 15.80 |
| Independent Bank (IBTX) | United States | $2.398B | 24.63 |
| Seacoast Banking Of Florida (SBCF) | United States | $2.277B | 19.43 |
| Renasant (RNST) | United States | $2.180B | 12.05 |
| WesBanco (WSBC) | United States | $2.110B | 14.61 |
| Trustmark (TRMK) | United States | $2.094B | 12.26 |
| Hilltop Holdings (HTH) | United States | $1.992B | 18.81 |
| Stock Yards Bancorp (SYBT) | United States | $1.897B | 17.72 |
| NCR Atleos (NATL) | United States | $1.896B | 46.00 |
| Live Oak Bancshares (LOB) | United States | $1.849B | 25.82 |
| City Holding (CHCO) | United States | $1.719B | 15.01 |
| National Bank Holdings (NBHC) | United States | $1.694B | 13.83 |
| Veritex Holdings (VBTX) | United States | $1.470B | 12.18 |
| Customers Bancorp (CUBI) | United States | $1.448B | 7.22 |
| Stellar Bancorp (STEL) | United States | $1.424B | 11.96 |
| Republic Bancorp (RBCAA) | United States | $1.312B | 12.83 |
| Dime Community Bancshares (DCOM) | United States | $1.167B | 20.84 |
| First Bancshares (FBMS) | United States | $1.034B | 13.15 |
| Origin Bancorp (OBK) | United States | $0.977B | 12.07 |
| Community Trust Bancorp (CTBI) | United States | $0.936B | 11.78 |
| First Community Bancshares (FCBC) | United States | $0.759B | 13.99 |
| MetroCity Bankshares (MCBS) | United States | $0.752B | 12.80 |
| Amerant Bancorp (AMTB) | United States | $0.700B | 15.74 |
| Capital City Bank Group (CCBG) | United States | $0.593B | 11.47 |
| HomeTrust Bancshares (HTBI) | United States | $0.573B | 10.37 |
| South Plains Financial (SPFI) | United States | $0.548B | 13.01 |
| Third Coast Bancshares (TCBX) | United States | $0.445B | 12.76 |
| Thomasville Bancshares (THVB) | United States | $0.423B | 0.00 |
| Bank7 (BSVN) | United States | $0.386B | 10.89 |
| Home Bancorp (HBCP) | United States | $0.374B | 10.29 |
| Southern First Bancshares (SFST) | United States | $0.311B | 22.02 |
| John Marshall Bancorp (JMSB) | United States | $0.305B | 18.02 |
| USCB Financial Holdings (USCB) | United States | $0.294B | 14.15 |
| Southern States Bancshares (SSBK) | United States | $0.279B | 8.69 |
| Colony Bankcorp (CBAN) | United States | $0.264B | 11.30 |
| Fvcbankcorp (FVCB) | United States | $0.235B | 14.54 |
| FB Bancorp (FBLA) | $0.232B | 0.00 | |
| Chemung Financial Corp (CHMG) | United States | $0.225B | 10.44 |
| Truxton (TRUX) | $0.207B | 11.88 | |
| Investar Holding (ISTR) | United States | $0.205B | 12.77 |
| C&F Financial (CFFI) | United States | $0.204B | 11.05 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.192B | 6.34 |
| National Bankshares (NKSH) | United States | $0.186B | 20.19 |
| First Community (FCCO) | United States | $0.182B | 14.10 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.140B | 8.69 |
| Affinity Bancshares (AFBI) | United States | $0.137B | 25.15 |
| First Guaranty Bancshares (FGBI) | United States | $0.134B | 12.77 |
| First National (FXNC) | United States | $0.133B | 17.14 |
| Eagle Financial Services (EFSI) | United States | $0.116B | 10.04 |
| Village Bank And Trust Financial (VBFC) | United States | $0.115B | 15.87 |
| Commonwealth Business Bank (CBBI) | United States | $0.110B | 4.62 |
| South Atlantic Bancshares (SABK) | $0.107B | 11.93 | |
| Benchmark Bankshares (BMBN) | United States | $0.100B | 0.00 |
| Old Point Financial (OPOF) | United States | $0.100B | 12.27 |
| Citizens Bancshares (CZBS) | United States | $0.098B | 0.00 |
| Security Federal (SFDL) | United States | $0.088B | 9.35 |
| Chesapeake Financial Shares (CPKF) | United States | $0.088B | 9.40 |
| Trinity Bank NA (TYBT) | United States | $0.086B | 10.74 |
| Prime Meridian Holding (PMHG) | United States | $0.086B | 10.57 |
| Peoples Financial (PFBX) | United States | $0.084B | 3.83 |
| First Reliance Bancshares (FSRL) | United States | $0.080B | 12.38 |
| Auburn National Bancorporation (AUBN) | United States | $0.076B | 87.16 |
| Bank Of South Carolina (BKSC) | United States | $0.071B | 11.49 |
| Madison County Financial (MCBK) | United States | $0.070B | 0.00 |
| TC Bancshares (TCBC) | United States | $0.069B | 0.00 |
| Pinnacle Bankshares (PPBN) | United States | $0.066B | 7.63 |
| FIRST US BANCSH (FUSB) | United States | $0.066B | 8.25 |
| BlueHarbor Bank (BLHK) | United States | $0.064B | 10.54 |
| Fifth District Bancorp (FDSB) | United States | $0.064B | 0.00 |
| Bank Of The James Financial (BOTJ) | United States | $0.061B | 7.21 |
| BayFirst Financial (BAFN) | United States | $0.056B | 18.16 |
| Oak Ridge Financial Services (BKOR) | United States | $0.053B | 9.40 |
| Catalyst Bancorp (CLST) | United States | $0.051B | 0.00 |
| Texas Community Bancshares (TCBS) | United States | $0.047B | 0.00 |
| OptimumBank Holdings (OPHC) | United States | $0.046B | 4.00 |