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 November 20, 2024 is 44.97.
  • The all-time high First Bancorp stock closing price was 47.16 on November 06, 2024.
  • The First Bancorp 52-week high stock price is 48.21, which is 7.2% above the current share price.
  • The First Bancorp 52-week low stock price is 29.53, which is 34.3% below the current share price.
  • The average First Bancorp stock price for the last 52 weeks is 36.59.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
First Bancorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 36.4520 36.5175 47.1600 29.4304 44.9700 23.75%
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 $1.874B $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 $31.025B 11.30
Regions Financial (RF) United States $23.867B 12.81
Pinnacle Financial Partners (PNFP) United States $9.475B 18.31
Synovus Financial (SNV) United States $7.819B 13.87
Cadence Bank (CADE) United States $6.800B 15.30
Popular (BPOP) United States $6.776B 11.27
Home BancShares (HOMB) United States $6.111B 15.45
F.N.B (FNB) United States $5.894B 11.71
United Bankshares (UBSI) United States $5.662B 15.45
Hancock Whitney (HWC) United States $4.923B 11.04
Ameris Bancorp (ABCB) United States $4.746B 14.56
United Community Banks (UCB) United States $3.909B 14.90
First BanCorp (FBP) United States $3.366B 11.16
Simmons First National (SFNC) United States $3.023B 16.95
Towne Bank (TOWN) United States $2.655B 17.27
Independent Bank (IBTX) United States $2.622B 26.93
Seacoast Banking Of Florida (SBCF) United States $2.504B 21.24
WesBanco (WSBC) United States $2.358B 16.32
Renasant (RNST) United States $2.324B 13.06
Trustmark (TRMK) United States $2.319B 13.59
Stock Yards Bancorp (SYBT) United States $2.159B 20.16
NCR Atleos (NATL) United States $2.149B 13.66
Live Oak Bancshares (LOB) United States $2.081B 28.96
Hilltop Holdings (HTH) United States $2.061B 19.47
City Holding (CHCO) United States $1.891B 16.51
National Bank Holdings (NBHC) United States $1.796B 14.62
Customers Bancorp (CUBI) United States $1.685B 8.49
Veritex Holdings (VBTX) United States $1.583B 13.09
Stellar Bancorp (STEL) United States $1.579B 13.26
Republic Bancorp (RBCAA) United States $1.464B 14.31
Dime Community Bancshares (DCOM) United States $1.362B 24.34
First Bancshares (FBMS) United States $1.124B 14.30
Origin Bancorp (OBK) United States $1.060B 13.09
Community Trust Bancorp (CTBI) United States $1.057B 13.30
Amerant Bancorp (AMTB) United States $0.998B 17.83
MetroCity Bankshares (MCBS) United States $0.856B 14.56
First Community Bancshares (FCBC) United States $0.828B 15.24
HomeTrust Bancshares (HTBI) United States $0.652B 11.76
Capital City Bank Group (CCBG) United States $0.647B 12.52
South Plains Financial (SPFI) United States $0.622B 14.77
Third Coast Bancshares (TCBX) United States $0.486B 13.94
Thomasville Bancshares (THVB) United States $0.447B 0.00
Bank7 (BSVN) United States $0.442B 12.44
Home Bancorp (HBCP) United States $0.391B 10.74
USCB Financial Holdings (USCB) United States $0.388B 18.45
Southern States Bancshares (SSBK) United States $0.357B 10.04
Southern First Bancshares (SFST) United States $0.353B 24.99
John Marshall Bancorp (JMSB) United States $0.338B 19.92
Colony Bankcorp (CBAN) United States $0.297B 12.75
FB Bancorp (FBLA) $0.243B 0.00
Chemung Financial Corp (CHMG) United States $0.241B 11.18
Fvcbankcorp (FVCB) United States $0.240B 14.82
C&F Financial (CFFI) United States $0.239B 13.08
Investar Holding (ISTR) United States $0.228B 14.21
Truxton (TRUX) $0.212B 12.21
United Bancorporation Of Alabama (UBAB) United States $0.210B 6.93
National Bankshares (NKSH) United States $0.199B 21.63
First Community (FCCO) United States $0.187B 14.45
Peoples Bancorp Of North Carolina (PEBK) United States $0.162B 10.04
First Guaranty Bancshares (FGBI) United States $0.153B 14.58
First National (FXNC) United States $0.145B 18.63
Affinity Bancshares (AFBI) United States $0.138B 25.29
South Atlantic Bancshares (SABK) $0.131B 14.54
Eagle Financial Services (EFSI) United States $0.123B 10.63
Village Bank And Trust Financial (VBFC) United States $0.117B 16.06
Commonwealth Business Bank (CBBI) United States $0.113B 4.77
Benchmark Bankshares (BMBN) United States $0.106B 0.00
Old Point Financial (OPOF) United States $0.103B 12.69
Citizens Bancshares (CZBS) United States $0.101B 0.00
Prime Meridian Holding (PMHG) United States $0.092B 11.38
Trinity Bank NA (TYBT) United States $0.092B 11.48
Chesapeake Financial Shares (CPKF) United States $0.088B 9.49
Security Federal (SFDL) United States $0.088B 9.35
Peoples Financial (PFBX) United States $0.083B 3.81
First Reliance Bancshares (FSRL) United States $0.081B 12.48
Auburn National Bancorporation (AUBN) United States $0.077B 88.00
Bank Of South Carolina (BKSC) United States $0.075B 12.01
TC Bancshares (TCBC) United States $0.072B 0.00
FIRST US BANCSH (FUSB) United States $0.070B 8.76
Fifth District Bancorp (FDSB) United States $0.069B 0.00
Madison County Financial (MCBK) United States $0.068B 0.00
Pinnacle Bankshares (PPBN) United States $0.068B 7.79
Bank Of The James Financial (BOTJ) United States $0.066B 7.88
BlueHarbor Bank (BLHK) United States $0.062B 10.30
Oak Ridge Financial Services (BKOR) United States $0.056B 9.93
BayFirst Financial (BAFN) United States $0.056B 18.23
OptimumBank Holdings (OPHC) United States $0.051B 3.84
Citizens Holding (CIZN) United States $0.050B 14.59
Catalyst Bancorp (CLST) United States $0.050B 0.00
Texas Community Bancshares (TCBS) United States $0.046B 0.00