Get 20% lifetime commission for referring investors to digrin.com
here.
First Bancorp - Price History
Monthly price history for FBNC (First Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $30.98 | $30.98 |
| March 2024 | $36.12 | $36.12 |
| February 2024 | $33.90 | $34.12 |
| January 2024 | $34.34 | $34.56 |
| December 2023 | $36.78 | $37.01 |
| November 2023 | $30.96 | $31.34 |
| October 2023 | $28.67 | $29.02 |
| September 2023 | $27.80 | $28.14 |
| August 2023 | $29.05 | $29.64 |
| July 2023 | $32.42 | $33.08 |
| June 2023 | $29.16 | $29.75 |
| May 2023 | $29.29 | $30.10 |
| April 2023 | $29.95 | $30.78 |
| March 2023 | $34.56 | $35.52 |
| February 2023 | $40.13 | $41.49 |
| January 2023 | $38.54 | $39.85 |
| December 2022 | $41.43 | $42.84 |
| November 2022 | $46.79 | $48.63 |
| October 2022 | $42.88 | $44.57 |
| September 2022 | $35.20 | $36.58 |
| August 2022 | $34.83 | $36.41 |
| July 2022 | $36.24 | $37.88 |
| June 2022 | $33.39 | $34.90 |
| May 2022 | $35.62 | $37.47 |
| April 2022 | $35.61 | $37.46 |
| March 2022 | $39.71 | $41.77 |
| February 2022 | $42.45 | $44.88 |
| January 2022 | $41.53 | $43.91 |
| December 2021 | $43.24 | $45.72 |
| November 2021 | $41.85 | $44.44 |
| October 2021 | $45.60 | $48.42 |
| September 2021 | $40.50 | $43.01 |
| August 2021 | $39.14 | $41.76 |
| July 2021 | $37.49 | $40 |
| June 2021 | $38.35 | $40.91 |
| May 2021 | $41.39 | $44.37 |
| April 2021 | $39.55 | $42.40 |
| March 2021 | $40.58 | $43.50 |
| February 2021 | $37.39 | $40.27 |
| January 2021 | $31.63 | $34.06 |
| December 2020 | $31.41 | $33.83 |
| November 2020 | $28.98 | $31.38 |
| October 2020 | $22.25 | $24.09 |
| September 2020 | $19.33 | $20.93 |
| August 2020 | $18.73 | $20.45 |
| July 2020 | $18.92 | $20.66 |
| June 2020 | $22.97 | $25.08 |
| May 2020 | $23.09 | $25.42 |
| April 2020 | $24.16 | $26.59 |
| March 2020 | $20.97 | $23.08 |
| February 2020 | $28.91 | $32.10 |
| January 2020 | $31.96 | $35.48 |
| December 2019 | $35.95 | $39.91 |
| November 2019 | $35.06 | $39.10 |
| October 2019 | $33.85 | $37.75 |
| September 2019 | $32.19 | $35.90 |
| August 2019 | $31.48 | $35.22 |
| July 2019 | $33.01 | $36.94 |
| June 2019 | $32.55 | $36.42 |
| May 2019 | $31.54 | $35.41 |
| April 2019 | $33.76 | $37.91 |
| March 2019 | $30.96 | $34.76 |
| February 2019 | $34.78 | $39.19 |
| January 2019 | $32.64 | $36.77 |
| December 2018 | $28.99 | $32.66 |
| November 2018 | $35.41 | $40.02 |
| October 2018 | $32.64 | $36.89 |
| September 2018 | $35.84 | $40.51 |
| August 2018 | $36.82 | $41.72 |
| July 2018 | $36.56 | $41.42 |
| June 2018 | $36.11 | $40.91 |
| May 2018 | $36.64 | $41.61 |
| April 2018 | $33.59 | $38.15 |
| March 2018 | $31.39 | $35.65 |
| February 2018 | $30.40 | $34.63 |
| January 2018 | $31.96 | $36.40 |
| December 2017 | $31 | $35.31 |
| November 2017 | $33.20 | $37.90 |
| October 2017 | $32.15 | $36.70 |
| September 2017 | $30.14 | $34.41 |
| August 2017 | $27.04 | $30.94 |
| July 2017 | $27.35 | $31.30 |
| June 2017 | $27.32 | $31.26 |
| May 2017 | $24.20 | $27.76 |
| April 2017 | $26.18 | $30.04 |
| March 2017 | $25.53 | $29.29 |
| February 2017 | $26.12 | $30.05 |
| January 2017 | $25.44 | $29.27 |
| December 2016 | $23.59 | $27.14 |
| November 2016 | $21.67 | $25 |
| October 2016 | $17.14 | $19.77 |
| September 2016 | $17.15 | $19.79 |
| August 2016 | $17.31 | $20.05 |
| July 2016 | $16.16 | $18.72 |
| June 2016 | $15.18 | $17.58 |
| May 2016 | $16.96 | $19.73 |
| April 2016 | $17.53 | $20.40 |
| March 2016 | $16.20 | $18.85 |
| February 2016 | $15.82 | $18.49 |
| January 2016 | $16.04 | $18.75 |
| December 2015 | $16.04 | $18.74 |
| November 2015 | $16.61 | $19.49 |
| October 2015 | $15.79 | $18.53 |
| September 2015 | $14.49 | $17 |
| August 2015 | $14.44 | $17.02 |
| July 2015 | $14.48 | $17.07 |
| June 2015 | $14.15 | $16.68 |
| May 2015 | $13.31 | $15.77 |
| April 2015 | $13.70 | $16.23 |
| March 2015 | $14.82 | $17.56 |
| February 2015 | $14.77 | $17.58 |
| January 2015 | $13.95 | $16.60 |
| December 2014 | $15.52 | $18.47 |
| November 2014 | $14.29 | $17.08 |
| October 2014 | $15.16 | $18.12 |
| September 2014 | $13.40 | $16.02 |
| August 2014 | $14.79 | $17.77 |
| July 2014 | $13.39 | $16.08 |
| June 2014 | $15.28 | $18.35 |
| May 2014 | $14.99 | $18.08 |
| April 2014 | $14.26 | $17.21 |
| March 2014 | $15.75 | $19 |
| February 2014 | $15.10 | $18.30 |
| January 2014 | $14.22 | $17.23 |
| December 2013 | $13.72 | $16.62 |
| November 2013 | $14.03 | $17.08 |
| October 2013 | $12.31 | $14.98 |
| September 2013 | $11.87 | $14.45 |
| August 2013 | $11.49 | $14.06 |
| July 2013 | $12.94 | $15.83 |
| June 2013 | $11.52 | $14.10 |
| May 2013 | $11.58 | $14.25 |
| April 2013 | $10.57 | $13.01 |
| March 2013 | $10.96 | $13.49 |
| February 2013 | $10.78 | $13.34 |
| January 2013 | $10.26 | $12.70 |
| December 2012 | $10.36 | $12.82 |
| November 2012 | $8.94 | $11.14 |
| October 2012 | $8.39 | $10.45 |
| September 2012 | $9.25 | $11.53 |
| August 2012 | $7.92 | $9.93 |
| July 2012 | $6.79 | $8.52 |
| June 2012 | $7.09 | $8.89 |
| May 2012 | $7.34 | $9.29 |
| April 2012 | $7.91 | $10.02 |
| March 2012 | $8.63 | $10.93 |
| February 2012 | $7.84 | $10 |
| January 2012 | $9.13 | $11.64 |
| December 2011 | $8.74 | $11.15 |
| November 2011 | $9.17 | $11.78 |
| October 2011 | $9.87 | $12.68 |
| September 2011 | $7.82 | $10.04 |
| August 2011 | $7.53 | $9.75 |
| July 2011 | $7.61 | $9.85 |
| June 2011 | $7.91 | $10.24 |
| May 2011 | $9.15 | $11.94 |
| April 2011 | $10.72 | $13.98 |
| March 2011 | $10.16 | $13.26 |
| February 2011 | $11.23 | $14.74 |
| January 2011 | $11.45 | $15.03 |
| December 2010 | $11.66 | $15.31 |
| November 2010 | $10.98 | $14.49 |
| October 2010 | $10.14 | $13.39 |
| September 2010 | $10.32 | $13.62 |
| August 2010 | $9.14 | $12.14 |
| July 2010 | $12.57 | $16.69 |
| June 2010 | $10.91 | $14.49 |
| May 2010 | $12.09 | $16.14 |
| April 2010 | $12.22 | $16.31 |
| March 2010 | $10.13 | $13.52 |
| February 2010 | $10.52 | $14.12 |
| January 2010 | $11.53 | $15.48 |
| December 2009 | $10.40 | $13.97 |
| November 2009 | $9.64 | $13.01 |
| October 2009 | $10.04 | $13.56 |
| September 2009 | $13.37 | $18.05 |
| August 2009 | $12.93 | $17.54 |
| July 2009 | $13.43 | $18.21 |
| June 2009 | $11.56 | $15.68 |
| May 2009 | $10.11 | $13.79 |
| April 2009 | $8.92 | $12.17 |
| March 2009 | $8.78 | $11.97 |
| February 2009 | $7.52 | $10.32 |
| January 2009 | $10.48 | $14.39 |
| December 2008 | $13.37 | $18.35 |
| November 2008 | $12.42 | $17.24 |
| October 2008 | $12.61 | $17.50 |
| September 2008 | $12.32 | $17.10 |
| August 2008 | $10.69 | $15 |
| July 2008 | $11.37 | $15.96 |
| June 2008 | $9.01 | $12.64 |
| May 2008 | $11.82 | $16.81 |
| April 2008 | $13.24 | $18.82 |
| March 2008 | $14.02 | $19.93 |
| February 2008 | $12.37 | $17.76 |
| January 2008 | $12.60 | $18.09 |
| December 2007 | $13.16 | $18.89 |
| November 2007 | $13.19 | $19.11 |
| October 2007 | $12.49 | $18.09 |
| September 2007 | $14.07 | $20.38 |
| August 2007 | $13.37 | $19.55 |
| July 2007 | $12.37 | $18.09 |
| June 2007 | $12.81 | $18.73 |
| May 2007 | $13.21 | $19.50 |
| April 2007 | $14.11 | $20.83 |
| March 2007 | $14.48 | $21.38 |
| February 2007 | $14.91 | $22.21 |
| January 2007 | $17.12 | $25.50 |
| December 2006 | $14.66 | $21.84 |
| November 2006 | $13.89 | $20.87 |
| October 2006 | $15 | $22.53 |
| September 2006 | $13.56 | $20.38 |
| August 2006 | $13.65 | $20.70 |
| July 2006 | $14.26 | $21.62 |
| June 2006 | $13.85 | $21 |
| May 2006 | $13.74 | $21.01 |
| April 2006 | $14.32 | $21.90 |
| March 2006 | $14.63 | $22.38 |
| February 2006 | $14.41 | $22.23 |
| January 2006 | $14.58 | $22.49 |
| December 2005 | $13.07 | $20.16 |
| November 2005 | $14.16 | $22.03 |
| October 2005 | $13.50 | $21.01 |
| September 2005 | $12.88 | $20.04 |
| August 2005 | $13.37 | $21 |
| July 2005 | $13.35 | $20.97 |
| June 2005 | $14.09 | $22.13 |
| May 2005 | $13.20 | $20.90 |
| April 2005 | $12.80 | $20.26 |
| March 2005 | $14.30 | $22.64 |
| February 2005 | $15.63 | $24.93 |
| January 2005 | $16.23 | $25.90 |
| December 2004 | $17.03 | $27.17 |
| November 2004 | $17.64 | $28.32 |
| October 2004 | $15.65 | $37.69 |
| September 2004 | $14 | $33.72 |
| August 2004 | $13.38 | $32.47 |
| July 2004 | $12.16 | $29.50 |
| June 2004 | $13.78 | $33.43 |
| May 2004 | $12.48 | $30.50 |
| April 2004 | $12.54 | $30.65 |
| March 2004 | $12.88 | $31.49 |
| February 2004 | $13.56 | $33.39 |
| January 2004 | $13.43 | $33.08 |
| December 2003 | $12.67 | $31.20 |
| November 2003 | $12.49 | $31 |
| October 2003 | $12.04 | $29.89 |
| September 2003 | $11.28 | $28.01 |
| August 2003 | $11.63 | $29.10 |
| July 2003 | $10.63 | $26.62 |
| June 2003 | $10.35 | $25.91 |
| May 2003 | $10.28 | $25.95 |
| April 2003 | $10.22 | $25.80 |
| March 2003 | $9.97 | $25.17 |
| February 2003 | $9.86 | $25.12 |
| January 2003 | $9.44 | $24.04 |
| December 2002 | $9.23 | $23.51 |
| November 2002 | $9.56 | $24.59 |
| October 2002 | $9.68 | $24.91 |
| September 2002 | $9.52 | $24.71 |
| August 2002 | $9.63 | $25.01 |
| July 2002 | $9.40 | $24.40 |
| June 2002 | $10.51 | $27.51 |
| May 2002 | $8.80 | $23.05 |
| April 2002 | $9.45 | $24.75 |
| March 2002 | $8.72 | $22.82 |
| February 2002 | $7.78 | $20.58 |
| January 2002 | $8.39 | $22.18 |
| December 2001 | $8.53 | $22.55 |
| November 2001 | $8.22 | $21.95 |
| October 2001 | $8.45 | $22.54 |
| September 2001 | $8.99 | $24 |
| August 2001 | $8.70 | $23.44 |
| July 2001 | $8.77 | $23.62 |
| June 2001 | $9.14 | $24.63 |
| May 2001 | $8.74 | $23.75 |
| April 2001 | $7.73 | $21 |
| March 2001 | $7.82 | $21.25 |
| February 2001 | $6.98 | $19.19 |
| January 2001 | $6.96 | $19.12 |
| December 2000 | $5.73 | $15.75 |
| November 2000 | $5.50 | $15.31 |
| October 2000 | $5.38 | $15 |
| September 2000 | $5.48 | $15.50 |
| August 2000 | $5.04 | $14.25 |
| July 2000 | $5.22 | $14.75 |
| June 2000 | $4.91 | $13.88 |
| May 2000 | $5.78 | $16.50 |
| April 2000 | $5.32 | $15.19 |
| March 2000 | $4.23 | $12.06 |
| February 2000 | $5.55 | $16 |
| January 2000 | $5.59 | $16.12 |
| December 1999 | $5.72 | $16.50 |
| November 1999 | $6.15 | $17.88 |
| October 1999 | $6.88 | $20 |
| September 1999 | $6.54 | $19 |
| August 1999 | $6.50 | $28.50 |
| July 1999 | $6.22 | $27.25 |
| June 1999 | $6.16 | $27 |
| May 1999 | $5.67 | $25 |
| April 1999 | $5.89 | $26 |
| March 1999 | $5.89 | $26 |
| February 1999 | $6.19 | $27.50 |
| January 1999 | $6.25 | $27.75 |
| December 1998 | $6.50 | $29 |
| November 1998 | $6.44 | $28.75 |
| October 1998 | $6.78 | $30.25 |
| September 1998 | $6.46 | $29 |
| August 1998 | $6.60 | $29.62 |
| July 1998 | $7.56 | $33.94 |
| June 1998 | $7.58 | $34 |
| May 1998 | $7.32 | $33 |
| April 1998 | $7.98 | $36 |
| March 1998 | $8.37 | $37.75 |
| February 1998 | $7.01 | $31.75 |
| January 1998 | $7.73 | $35 |
| December 1997 | $7.73 | $35 |
| November 1997 | $6.71 | $30.50 |
| October 1997 | $5.88 | $26.75 |
| September 1997 | $6.10 | $27.75 |
| August 1997 | $5.47 | $25 |
| July 1997 | $5.25 | $24 |
| June 1997 | $4.93 | $22.50 |
| May 1997 | $5.01 | $23 |
| April 1997 | $4.84 | $22.25 |
| March 1997 | $5.09 | $23.38 |
| February 1997 | $5.36 | $24.75 |
| January 1997 | $4.82 | $22.25 |
| December 1996 | $4 | $18.50 |
| November 1996 | $3.77 | $17.50 |
| October 1996 | $3.50 | $16.25 |
| September 1996 | $3.44 | $16 |
| August 1996 | $3.39 | $31.75 |
| July 1996 | $3.21 | $30 |
| June 1996 | $3.13 | $29.25 |
| May 1996 | $3.13 | $29.50 |
| April 1996 | $3.24 | $30.50 |
| March 1996 | $2.73 | $25.75 |
| February 1996 | $2.60 | $24.75 |
| January 1996 | $2.52 | $24 |
| December 1995 | $2.68 | $25.50 |
| November 1995 | $2.92 | $28 |
| October 1995 | $2.82 | $27 |
| September 1995 | $2.95 | $28.25 |
| August 1995 | $2.18 | $21 |
| July 1995 | $2.26 | $21.75 |
| June 1995 | $2.26 | $22 |
| May 1995 | $2.32 | $22.50 |
| April 1995 | $2.26 | $22 |
| March 1995 | $2.26 | $22 |
| February 1995 | $2.14 | $21 |
| January 1995 | $2.25 | $22 |
| December 1994 | $2.14 | $21 |
| November 1994 | $2.18 | $21.50 |
| October 1994 | $2.18 | $21.50 |
| September 1994 | $1.95 | $19.25 |
| August 1994 | $1.83 | $18.25 |
| July 1994 | $2.18 | $21.75 |
| June 1994 | $1.91 | $19 |
| May 1994 | $2.09 | $21 |
| April 1994 | $1.99 | $20 |
| March 1994 | $1.99 | $20 |
| February 1994 | $2.08 | $21 |
| January 1994 | $1.98 | $20 |
| December 1993 | $2.08 | $21 |
| November 1993 | $1.76 | $18 |
| October 1993 | $1.76 | $18 |
| September 1993 | $1.72 | $17.50 |
| August 1993 | $1.60 | $16.50 |
| July 1993 | $1.70 | $17.50 |
| June 1993 | $1.70 | $17.50 |
| May 1993 | $1.69 | $17.50 |
| April 1993 | $1.64 | $17 |
| March 1993 | $1.50 | $15.50 |
| February 1993 | $1.58 | $16.50 |
| January 1993 | $1.53 | $16 |
| December 1992 | $1.46 | $15.25 |
| November 1992 | $1.42 | $15 |
| October 1992 | $1.23 | $13 |
| September 1992 | $1.33 | $14 |
| August 1992 | $1.22 | $13 |
| July 1992 | $1.43 | $15.25 |
| June 1992 | $1.09 | $14.50 |
| May 1992 | $1.27 | $17 |
| April 1992 | $0.84 | $11.25 |
| March 1992 | $0.86 | $11.50 |
| February 1992 | $0.81 | $11 |
| January 1992 | $0.85 | $11.50 |
| December 1991 | $0.82 | $11.25 |
| November 1991 | $0.86 | $11.75 |
| October 1991 | $0.79 | $10.75 |
| September 1991 | $0.80 | $11 |
| August 1991 | $0.78 | $10.75 |
| July 1991 | $0.80 | $11 |
| June 1991 | $0.87 | $12 |
| May 1991 | $0.90 | $12.50 |
| April 1991 | $0.90 | $12.50 |
| March 1991 | $0.84 | $11.75 |
| February 1991 | $0.82 | $11.50 |
| January 1991 | $1 | $14 |
| December 1990 | $0.91 | $12.75 |
| November 1990 | $0.92 | $14.25 |
| October 1990 | $0.84 | $13 |
| September 1990 | $0.84 | $13 |
| August 1990 | $0.91 | $14.25 |
| July 1990 | $0.83 | $13 |
| June 1990 | $0.83 | $13 |
| May 1990 | $1.05 | $16.50 |
| April 1990 | $1.18 | $18.50 |
| March 1990 | $0.98 | $15.50 |
| February 1990 | $0.90 | $14.25 |
| January 1990 | $0.82 | $13 |
| December 1989 | $0.85 | $13.50 |
| November 1989 | $0.92 | $14.50 |
| October 1989 | $0.98 | $15.50 |
| September 1989 | $1.03 | $16.25 |
| August 1989 | $1.08 | $17 |
| July 1989 | $1.01 | $16 |
| June 1989 | $1.01 | $16 |
| May 1989 | $1.06 | $16.75 |
| April 1989 | $1.06 | $16.75 |
| March 1989 | $0.98 | $15.50 |
| February 1989 | $0.89 | $14 |
| January 1989 | $0.92 | $14.50 |
| December 1988 | $0.81 | $12.75 |
| November 1988 | $0.84 | $13.25 |
| October 1988 | $0.82 | $13 |
| September 1988 | $0.82 | $13 |
| August 1988 | $0.90 | $14.25 |
| July 1988 | $0.84 | $13.25 |
| June 1988 | $0.92 | $14.50 |
| May 1988 | $0.84 | $13.25 |
| April 1988 | $0.98 | $15.50 |
| March 1988 | $0.95 | $15 |
| February 1988 | $0.89 | $14.13 |
| January 1988 | $0.81 | $12.75 |
| December 1987 | $0.73 | $11.50 |
| November 1987 | $0.81 | $12.75 |
| October 1987 | $0.76 | $12 |
| September 1987 | $0.96 | $15.25 |
| August 1987 | $0.98 | $15.50 |
| July 1987 | $1.01 | $16 |
| June 1987 | $1.03 | $16.25 |
| May 1987 | $1.09 | $17.25 |
| April 1987 | $1.12 | $17.75 |
FBNC
List: Challengers
Price: $30.98
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.84%
Payout Ratio: 34.78%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 2.53 USD
P/E Ratio: 13.61
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 151661
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 13.82%
DGR5: 21.57%
DGR10: 11.41%
DGR20: 3.60%