First Bancorp ( FBNC) - Price History
Monthly price history for FBNC (First Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $66.34 | $66.34 |
| July 2026 | $62.87 | $62.87 |
| June 2026 | $63.93 | $63.93 |
| May 2026 | $58.61 | $58.83 |
| April 2026 | $57.52 | $57.74 |
| March 2026 | $56.14 | $56.35 |
| February 2026 | $56.33 | $56.79 |
| January 2026 | $57.46 | $57.93 |
| December 2025 | $50.38 | $50.79 |
| November 2025 | $50.37 | $51.01 |
| October 2025 | $47.94 | $48.54 |
| September 2025 | $52.23 | $52.89 |
| August 2025 | $53.68 | $54.59 |
| July 2025 | $49.25 | $50.09 |
| June 2025 | $43.35 | $44.09 |
| May 2025 | $40.46 | $41.37 |
| April 2025 | $39.57 | $40.46 |
| March 2025 | $39.26 | $40.14 |
| February 2025 | $40.82 | $41.96 |
| January 2025 | $42.93 | $44.13 |
| December 2024 | $42.77 | $43.97 |
| November 2024 | $45.78 | $47.30 |
| October 2024 | $40.36 | $41.70 |
| September 2024 | $40.26 | $41.59 |
| August 2024 | $40.90 | $42.48 |
| July 2024 | $40.24 | $41.80 |
| June 2024 | $30.73 | $31.92 |
| May 2024 | $30.16 | $31.55 |
| April 2024 | $29.07 | $30.41 |
| March 2024 | $34.53 | $36.12 |
| February 2024 | $32.41 | $34.12 |
| January 2024 | $32.83 | $34.56 |
| December 2023 | $35.16 | $37.01 |
| November 2023 | $29.60 | $31.34 |
| October 2023 | $27.41 | $29.02 |
| September 2023 | $26.58 | $28.14 |
| August 2023 | $27.77 | $29.64 |
| July 2023 | $31 | $33.08 |
| June 2023 | $27.88 | $29.75 |
| May 2023 | $28 | $30.10 |
| April 2023 | $28.63 | $30.78 |
| March 2023 | $33.04 | $35.52 |
| February 2023 | $38.36 | $41.49 |
| January 2023 | $36.84 | $39.85 |
| December 2022 | $39.61 | $42.84 |
| November 2022 | $44.73 | $48.63 |
| October 2022 | $41 | $44.57 |
| September 2022 | $33.65 | $36.58 |
| August 2022 | $33.30 | $36.41 |
| July 2022 | $34.64 | $37.88 |
| June 2022 | $31.92 | $34.90 |
| May 2022 | $34.05 | $37.47 |
| April 2022 | $34.04 | $37.46 |
| March 2022 | $37.96 | $41.77 |
| February 2022 | $40.58 | $44.88 |
| January 2022 | $39.70 | $43.91 |
| December 2021 | $41.34 | $45.72 |
| November 2021 | $40.01 | $44.44 |
| October 2021 | $43.59 | $48.42 |
| September 2021 | $38.72 | $43.01 |
| August 2021 | $37.42 | $41.76 |
| July 2021 | $35.84 | $40 |
| June 2021 | $36.66 | $40.91 |
| May 2021 | $39.57 | $44.37 |
| April 2021 | $37.81 | $42.40 |
| March 2021 | $38.79 | $43.50 |
| February 2021 | $35.74 | $40.27 |
| January 2021 | $30.23 | $34.06 |
| December 2020 | $30.03 | $33.83 |
| November 2020 | $27.70 | $31.38 |
| October 2020 | $21.27 | $24.09 |
| September 2020 | $18.48 | $20.93 |
| August 2020 | $17.90 | $20.45 |
| July 2020 | $18.08 | $20.66 |
| June 2020 | $21.95 | $25.08 |
| May 2020 | $22.08 | $25.42 |
| April 2020 | $23.09 | $26.59 |
| March 2020 | $20.04 | $23.08 |
| February 2020 | $27.64 | $32.10 |
| January 2020 | $30.55 | $35.48 |
| December 2019 | $34.36 | $39.91 |
| November 2019 | $33.52 | $39.10 |
| October 2019 | $32.36 | $37.75 |
| September 2019 | $30.77 | $35.90 |
| August 2019 | $30.09 | $35.22 |
| July 2019 | $31.56 | $36.94 |
| June 2019 | $31.11 | $36.42 |
| May 2019 | $30.15 | $35.41 |
| April 2019 | $32.28 | $37.91 |
| March 2019 | $29.60 | $34.76 |
| February 2019 | $33.25 | $39.19 |
| January 2019 | $31.20 | $36.77 |
| December 2018 | $27.71 | $32.66 |
| November 2018 | $33.85 | $40.02 |
| October 2018 | $31.20 | $36.89 |
| September 2018 | $34.27 | $40.51 |
| August 2018 | $35.20 | $41.72 |
| July 2018 | $34.95 | $41.42 |
| June 2018 | $34.52 | $40.91 |
| May 2018 | $35.02 | $41.61 |
| April 2018 | $32.11 | $38.15 |
| March 2018 | $30.01 | $35.65 |
| February 2018 | $29.07 | $34.63 |
| January 2018 | $30.55 | $36.40 |
| December 2017 | $29.64 | $35.31 |
| November 2017 | $31.74 | $37.90 |
| October 2017 | $30.73 | $36.70 |
| September 2017 | $28.82 | $34.41 |
| August 2017 | $25.85 | $30.94 |
| July 2017 | $26.15 | $31.30 |
| June 2017 | $26.12 | $31.26 |
| May 2017 | $23.13 | $27.76 |
| April 2017 | $25.03 | $30.04 |
| March 2017 | $24.40 | $29.29 |
| February 2017 | $24.97 | $30.05 |
| January 2017 | $24.32 | $29.27 |
| December 2016 | $22.55 | $27.14 |
| November 2016 | $20.71 | $25 |
| October 2016 | $16.38 | $19.77 |
| September 2016 | $16.40 | $19.79 |
| August 2016 | $16.55 | $20.05 |
| July 2016 | $15.45 | $18.72 |
| June 2016 | $14.51 | $17.58 |
| May 2016 | $16.21 | $19.73 |
| April 2016 | $16.76 | $20.40 |
| March 2016 | $15.48 | $18.85 |
| February 2016 | $15.12 | $18.49 |
| January 2016 | $15.34 | $18.75 |
| December 2015 | $15.33 | $18.74 |
| November 2015 | $15.88 | $19.49 |
| October 2015 | $15.09 | $18.53 |
| September 2015 | $13.85 | $17 |
| August 2015 | $13.80 | $17.02 |
| July 2015 | $13.84 | $17.07 |
| June 2015 | $13.52 | $16.68 |
| May 2015 | $12.72 | $15.77 |
| April 2015 | $13.10 | $16.23 |
| March 2015 | $14.17 | $17.56 |
| February 2015 | $14.12 | $17.58 |
| January 2015 | $13.33 | $16.60 |
| December 2014 | $14.84 | $18.47 |
| November 2014 | $13.66 | $17.08 |
| October 2014 | $14.49 | $18.12 |
| September 2014 | $12.81 | $16.02 |
| August 2014 | $14.14 | $17.77 |
| July 2014 | $12.80 | $16.08 |
| June 2014 | $14.60 | $18.35 |
| May 2014 | $14.33 | $18.08 |
| April 2014 | $13.64 | $17.21 |
| March 2014 | $15.06 | $19 |
| February 2014 | $14.44 | $18.30 |
| January 2014 | $13.60 | $17.23 |
| December 2013 | $13.11 | $16.62 |
| November 2013 | $13.41 | $17.08 |
| October 2013 | $11.76 | $14.98 |
| September 2013 | $11.35 | $14.45 |
| August 2013 | $10.98 | $14.06 |
| July 2013 | $12.36 | $15.83 |
| June 2013 | $11.01 | $14.10 |
| May 2013 | $11.07 | $14.25 |
| April 2013 | $10.10 | $13.01 |
| March 2013 | $10.48 | $13.49 |
| February 2013 | $10.30 | $13.34 |
| January 2013 | $9.81 | $12.70 |
| December 2012 | $9.90 | $12.82 |
| November 2012 | $8.55 | $11.14 |
| October 2012 | $8.02 | $10.45 |
| September 2012 | $8.85 | $11.53 |
| August 2012 | $7.57 | $9.93 |
| July 2012 | $6.49 | $8.52 |
| June 2012 | $6.77 | $8.89 |
| May 2012 | $7.01 | $9.29 |
| April 2012 | $7.56 | $10.02 |
| March 2012 | $8.25 | $10.93 |
| February 2012 | $7.50 | $10 |
| January 2012 | $8.72 | $11.64 |
| December 2011 | $8.36 | $11.15 |
| November 2011 | $8.77 | $11.78 |
| October 2011 | $9.44 | $12.68 |
| September 2011 | $7.47 | $10.04 |
| August 2011 | $7.20 | $9.75 |
| July 2011 | $7.27 | $9.85 |
| June 2011 | $7.56 | $10.24 |
| May 2011 | $8.75 | $11.94 |
| April 2011 | $10.24 | $13.98 |
| March 2011 | $9.72 | $13.26 |
| February 2011 | $10.73 | $14.74 |
| January 2011 | $10.94 | $15.03 |
| December 2010 | $11.15 | $15.31 |
| November 2010 | $10.50 | $14.49 |
| October 2010 | $9.70 | $13.39 |
| September 2010 | $9.86 | $13.62 |
| August 2010 | $8.74 | $12.14 |
| July 2010 | $12.01 | $16.69 |
| June 2010 | $10.43 | $14.49 |
| May 2010 | $11.56 | $16.14 |
| April 2010 | $11.68 | $16.31 |
| March 2010 | $9.68 | $13.52 |
| February 2010 | $10.05 | $14.12 |
| January 2010 | $11.02 | $15.48 |
| December 2009 | $9.95 | $13.97 |
| November 2009 | $9.21 | $13.01 |
| October 2009 | $9.60 | $13.56 |
| September 2009 | $12.78 | $18.05 |
| August 2009 | $12.36 | $17.54 |
| July 2009 | $12.84 | $18.21 |
| June 2009 | $11.05 | $15.68 |
| May 2009 | $9.66 | $13.79 |
| April 2009 | $8.53 | $12.17 |
| March 2009 | $8.39 | $11.97 |
| February 2009 | $7.19 | $10.32 |
| January 2009 | $10.02 | $14.39 |
| December 2008 | $12.78 | $18.35 |
| November 2008 | $11.87 | $17.24 |
| October 2008 | $12.05 | $17.50 |
| September 2008 | $11.78 | $17.10 |
| August 2008 | $10.22 | $15 |
| July 2008 | $10.87 | $15.96 |
| June 2008 | $8.61 | $12.64 |
| May 2008 | $11.30 | $16.81 |
| April 2008 | $12.65 | $18.82 |
| March 2008 | $13.40 | $19.93 |
| February 2008 | $11.83 | $17.76 |
| January 2008 | $12.05 | $18.09 |
| December 2007 | $12.58 | $18.89 |
| November 2007 | $12.61 | $19.11 |
| October 2007 | $11.94 | $18.09 |
| September 2007 | $13.45 | $20.38 |
| August 2007 | $12.78 | $19.55 |
| July 2007 | $11.83 | $18.09 |
| June 2007 | $12.25 | $18.73 |
| May 2007 | $12.62 | $19.50 |
| April 2007 | $13.49 | $20.83 |
| March 2007 | $13.84 | $21.38 |
| February 2007 | $14.26 | $22.21 |
| January 2007 | $16.37 | $25.50 |
| December 2006 | $14.02 | $21.84 |
| November 2006 | $13.28 | $20.87 |
| October 2006 | $14.34 | $22.53 |
| September 2006 | $12.97 | $20.38 |
| August 2006 | $13.05 | $20.70 |
| July 2006 | $13.63 | $21.62 |
| June 2006 | $13.24 | $21 |
| May 2006 | $13.13 | $21.01 |
| April 2006 | $13.69 | $21.90 |
| March 2006 | $13.99 | $22.38 |
| February 2006 | $13.78 | $22.23 |
| January 2006 | $13.94 | $22.49 |
| December 2005 | $12.49 | $20.16 |
| November 2005 | $13.53 | $22.03 |
| October 2005 | $12.90 | $21.01 |
| September 2005 | $12.31 | $20.04 |
| August 2005 | $12.78 | $21 |
| July 2005 | $12.77 | $20.97 |
| June 2005 | $13.47 | $22.13 |
| May 2005 | $12.62 | $20.90 |
| April 2005 | $12.23 | $20.26 |
| March 2005 | $13.67 | $22.64 |
| February 2005 | $14.94 | $24.93 |
| January 2005 | $15.52 | $25.90 |
| December 2004 | $16.28 | $27.17 |
| November 2004 | $16.87 | $28.32 |
| October 2004 | $14.96 | $37.69 |
| September 2004 | $13.39 | $33.72 |
| August 2004 | $12.79 | $32.47 |
| July 2004 | $11.62 | $29.50 |
| June 2004 | $13.17 | $33.43 |
| May 2004 | $11.93 | $30.50 |
| April 2004 | $11.98 | $30.65 |
| March 2004 | $12.31 | $31.49 |
| February 2004 | $12.96 | $33.39 |
| January 2004 | $12.84 | $33.08 |
| December 2003 | $12.11 | $31.20 |
| November 2003 | $11.94 | $31 |
| October 2003 | $11.51 | $29.89 |
| September 2003 | $10.79 | $28.01 |
| August 2003 | $11.11 | $29.10 |
| July 2003 | $10.17 | $26.62 |
| June 2003 | $9.90 | $25.91 |
| May 2003 | $9.82 | $25.95 |
| April 2003 | $9.77 | $25.80 |
| March 2003 | $9.53 | $25.17 |
| February 2003 | $9.42 | $25.12 |
| January 2003 | $9.02 | $24.04 |
| December 2002 | $8.82 | $23.51 |
| November 2002 | $9.14 | $24.59 |
| October 2002 | $9.26 | $24.91 |
| September 2002 | $9.10 | $24.71 |
| August 2002 | $9.21 | $25.01 |
| July 2002 | $8.98 | $24.40 |
| June 2002 | $10.04 | $27.51 |
| May 2002 | $8.42 | $23.05 |
| April 2002 | $9.04 | $24.75 |
| March 2002 | $8.33 | $22.82 |
| February 2002 | $7.44 | $20.58 |
| January 2002 | $8.02 | $22.18 |
| December 2001 | $8.15 | $22.55 |
| November 2001 | $7.86 | $21.95 |
| October 2001 | $8.07 | $22.54 |
| September 2001 | $8.60 | $24 |
| August 2001 | $8.32 | $23.44 |
| July 2001 | $8.38 | $23.62 |
| June 2001 | $8.74 | $24.63 |
| May 2001 | $8.35 | $23.75 |
| April 2001 | $7.39 | $21 |
| March 2001 | $7.47 | $21.25 |
| February 2001 | $6.68 | $19.19 |
| January 2001 | $6.65 | $19.12 |
| December 2000 | $5.48 | $15.75 |
| November 2000 | $5.26 | $15.31 |
| October 2000 | $5.15 | $15 |
| September 2000 | $5.24 | $15.50 |
| August 2000 | $4.82 | $14.25 |
| July 2000 | $4.99 | $14.75 |
| June 2000 | $4.69 | $13.88 |
| May 2000 | $5.53 | $16.50 |
| April 2000 | $5.09 | $15.19 |
| March 2000 | $4.04 | $12.06 |
| February 2000 | $5.30 | $16 |
| January 2000 | $5.34 | $16.12 |
| December 1999 | $5.47 | $16.50 |
| November 1999 | $5.88 | $17.88 |
| October 1999 | $6.58 | $20 |
| September 1999 | $6.25 | $19 |
| August 1999 | $6.21 | $28.50 |
| July 1999 | $5.94 | $27.25 |
| June 1999 | $5.89 | $27 |
| May 1999 | $5.42 | $25 |
| April 1999 | $5.63 | $26 |
| March 1999 | $5.63 | $26 |
| February 1999 | $5.92 | $27.50 |
| January 1999 | $5.97 | $27.75 |
| December 1998 | $6.21 | $29 |
| November 1998 | $6.16 | $28.75 |
| October 1998 | $6.48 | $30.25 |
| September 1998 | $6.18 | $29 |
| August 1998 | $6.31 | $29.62 |
| July 1998 | $7.23 | $33.94 |
| June 1998 | $7.24 | $34 |
| May 1998 | $7 | $33 |
| April 1998 | $7.63 | $36 |
| March 1998 | $8 | $37.75 |
| February 1998 | $6.70 | $31.75 |
| January 1998 | $7.39 | $35 |
| December 1997 | $7.39 | $35 |
| November 1997 | $6.41 | $30.50 |
| October 1997 | $5.62 | $26.75 |
| September 1997 | $5.84 | $27.75 |
| August 1997 | $5.23 | $25 |
| July 1997 | $5.02 | $24 |
| June 1997 | $4.71 | $22.50 |
| May 1997 | $4.78 | $23 |
| April 1997 | $4.63 | $22.25 |
| March 1997 | $4.86 | $23.38 |
| February 1997 | $5.12 | $24.75 |
| January 1997 | $4.60 | $22.25 |
| December 1996 | $3.83 | $18.50 |
| November 1996 | $3.60 | $17.50 |
| October 1996 | $3.34 | $16.25 |
| September 1996 | $3.29 | $16 |
| August 1996 | $3.24 | $31.75 |
| July 1996 | $3.07 | $30 |
| June 1996 | $2.99 | $29.25 |
| May 1996 | $2.99 | $29.50 |
| April 1996 | $3.09 | $30.50 |
| March 1996 | $2.61 | $25.75 |
| February 1996 | $2.49 | $24.75 |
| January 1996 | $2.41 | $24 |
| December 1995 | $2.56 | $25.50 |
| November 1995 | $2.80 | $28 |
| October 1995 | $2.70 | $27 |
| September 1995 | $2.82 | $28.25 |
| August 1995 | $2.08 | $21 |
| July 1995 | $2.16 | $21.75 |
| June 1995 | $2.16 | $22 |
| May 1995 | $2.21 | $22.50 |
| April 1995 | $2.16 | $22 |
| March 1995 | $2.16 | $22 |
| February 1995 | $2.05 | $21 |
| January 1995 | $2.15 | $22 |
| December 1994 | $2.05 | $21 |
| November 1994 | $2.08 | $21.50 |
| October 1994 | $2.08 | $21.50 |
| September 1994 | $1.86 | $19.25 |
| August 1994 | $1.75 | $18.25 |
| July 1994 | $2.09 | $21.75 |
| June 1994 | $1.82 | $19 |
| May 1994 | $2 | $21 |
| April 1994 | $1.90 | $20 |
| March 1994 | $1.90 | $20 |
| February 1994 | $1.98 | $21 |
| January 1994 | $1.89 | $20 |
| December 1993 | $1.98 | $21 |
| November 1993 | $1.69 | $18 |
| October 1993 | $1.69 | $18 |
| September 1993 | $1.64 | $17.50 |
| August 1993 | $1.53 | $16.50 |
| July 1993 | $1.63 | $17.50 |
| June 1993 | $1.63 | $17.50 |
| May 1993 | $1.61 | $17.50 |
| April 1993 | $1.57 | $17 |
| March 1993 | $1.43 | $15.50 |
| February 1993 | $1.51 | $16.50 |
| January 1993 | $1.46 | $16 |
| December 1992 | $1.39 | $15.25 |
| November 1992 | $1.36 | $15 |
| October 1992 | $1.18 | $13 |
| September 1992 | $1.27 | $14 |
| August 1992 | $1.17 | $13 |
| July 1992 | $1.37 | $15.25 |
| June 1992 | $1.30 | $14.50 |
| May 1992 | $1.52 | $17 |
| April 1992 | $1 | $11.25 |
| March 1992 | $1.03 | $11.50 |
| February 1992 | $0.97 | $11 |
| January 1992 | $1.02 | $11.50 |
| December 1991 | $0.99 | $11.25 |
| November 1991 | $1.03 | $11.75 |
| October 1991 | $0.94 | $10.75 |
| September 1991 | $0.97 | $11 |
| August 1991 | $0.94 | $10.75 |
| July 1991 | $1.03 | $11.75 |
| June 1991 | $1.05 | $12 |
| May 1991 | $1.08 | $12.50 |
| April 1991 | $1.08 | $12.50 |
| March 1991 | $1.01 | $11.75 |
| February 1991 | $0.99 | $11.50 |
| January 1991 | $1.21 | $14 |
| December 1990 | $1.10 | $12.75 |
| November 1990 | $1.11 | $14.25 |
| October 1990 | $1.01 | $13 |
| September 1990 | $1.01 | $13 |
| August 1990 | $1.10 | $14.25 |
| July 1990 | $1.01 | $13 |
| June 1990 | $1.01 | $13 |
| May 1990 | $1.27 | $16.50 |
| April 1990 | $1.43 | $18.50 |
| March 1990 | $1.19 | $15.50 |
| February 1990 | $1.09 | $14.25 |
| January 1990 | $1 | $13 |
| December 1989 | $1.04 | $13.50 |
| November 1989 | $1.01 | $13.18 |
| October 1989 | $1.08 | $14.09 |
| September 1989 | $1.13 | $14.77 |
| August 1989 | $1.18 | $15.45 |
| July 1989 | $1.11 | $14.54 |
| June 1989 | $1.11 | $14.54 |
| May 1989 | $1.16 | $15.23 |
| April 1989 | $1.16 | $15.23 |
| March 1989 | $1.07 | $14.09 |
| February 1989 | $0.96 | $12.73 |
| January 1989 | $1 | $13.18 |
| December 1988 | $0.88 | $11.59 |
| November 1988 | $0.91 | $12.05 |
| October 1988 | $0.89 | $11.82 |
| September 1988 | $0.88 | $11.82 |
| August 1988 | $0.97 | $12.96 |
| July 1988 | $0.90 | $12.05 |
| June 1988 | $0.98 | $13.18 |
| May 1988 | $0.90 | $12.05 |
| April 1988 | $1.05 | $14.09 |
| March 1988 | $1.02 | $13.64 |
| February 1988 | $0.95 | $12.84 |
| January 1988 | $0.86 | $11.59 |
| December 1987 | $0.77 | $10.45 |
| November 1987 | $0.86 | $11.59 |
| October 1987 | $0.81 | $10.91 |
| September 1987 | $1.02 | $13.86 |
| August 1987 | $1.04 | $14.09 |
| July 1987 | $1.07 | $14.54 |
| June 1987 | $1.09 | $14.77 |
| May 1987 | $1.15 | $15.68 |
| April 1987 | $1.32 | $17.75 |
FBNC
Price: $66.34
52 week price:
Dividend Yield: 1.46%
5-year range yield:
Forward Dividend Yield: 1.45%
Payout Ratio: 31.88%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 3.22 USD
P/E Ratio: 19.94
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 151661
Market Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 1.97%
DGR5: 6.32%
DGR10: 11.63%
DGR20: 3.35%