First Bancorp - 38 Year Stock Price History | FBNC
Historical daily share price chart and data for First Bancorp since 1987 adjusted for splits and dividends. The latest closing stock price for First Bancorp as of August 29, 2025 is 54.59.
- The all-time high First Bancorp stock closing price was 55.30 on August 27, 2025.
- The First Bancorp 52-week high stock price is 55.49, which is 1.6% above the current share price.
- The First Bancorp 52-week low stock price is 34.50, which is 36.8% below the current share price.
- The average First Bancorp stock price for the last 52 weeks is 43.73.
| First Bancorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 43.3235 | 42.5406 | 55.3000 | 35.8306 | 54.5900 | 25.49% |
| 2024 | 36.9503 | 35.9289 | 48.4323 | 28.9632 | 43.5002 | 21.66% |
| 2023 | 31.6571 | 39.4558 | 40.6594 | 25.4347 | 35.7550 | -11.24% |
| 2022 | 37.6792 | 42.5681 | 45.6609 | 31.0273 | 40.2832 | -4.19% |
| 2021 | 38.7860 | 29.9084 | 46.2278 | 29.9084 | 42.0439 | 37.67% |
| 2020 | 23.7236 | 34.9050 | 34.9050 | 16.9096 | 30.5403 | -12.61% |
| 2019 | 31.9749 | 28.3044 | 35.8119 | 27.6744 | 34.9488 | 24.00% |
| 2018 | 33.0996 | 30.4569 | 36.8642 | 26.7544 | 28.1836 | -6.49% |
| 2017 | 26.8336 | 22.8175 | 33.0625 | 22.6950 | 30.1410 | 31.41% |
| 2016 | 16.7960 | 14.9254 | 23.9237 | 14.5615 | 22.9359 | 47.11% |
| 2015 | 14.2667 | 14.7290 | 16.4450 | 12.7612 | 15.5910 | 3.33% |
| 2014 | 14.1746 | 13.2569 | 15.6804 | 12.7465 | 15.0885 | 13.13% |
| 2013 | 11.3407 | 10.6563 | 13.6415 | 9.5577 | 13.3372 | 32.48% |
| 2012 | 7.9587 | 8.5081 | 10.4093 | 6.0988 | 10.0673 | 18.43% |
| 2011 | 8.8657 | 11.7450 | 12.4855 | 6.0817 | 8.5005 | -25.02% |
| 2010 | 10.5373 | 10.4846 | 12.2189 | 8.8146 | 11.3377 | 12.08% |
| 2009 | 10.4181 | 12.1343 | 13.6128 | 5.1498 | 10.1153 | -22.18% |
| 2008 | 11.6462 | 12.4492 | 14.2220 | 7.8846 | 12.9985 | 1.59% |
| 2007 | 13.3173 | 14.6868 | 16.6450 | 10.9071 | 12.7947 | -10.25% |
| 2006 | 13.6218 | 13.0404 | 15.0905 | 12.5926 | 14.2560 | 12.20% |
| 2005 | 13.4843 | 16.5933 | 16.5933 | 12.1130 | 12.7064 | -23.26% |
| 2004 | 13.4415 | 12.4143 | 17.7465 | 11.1029 | 16.5568 | 34.44% |
| 2003 | 10.4744 | 9.0092 | 12.5564 | 8.8676 | 12.3156 | 37.28% |
| 2002 | 8.8892 | 8.1455 | 10.2163 | 7.5681 | 8.9710 | 8.18% |
| 2001 | 7.8198 | 5.6176 | 9.4613 | 5.6176 | 8.2926 | 48.79% |
| 2000 | 5.1500 | 5.5610 | 5.8137 | 4.1090 | 5.5734 | 0.22% |
| 1999 | 5.8637 | 6.4021 | 6.6935 | 4.8474 | 5.5610 | -11.93% |
| 1998 | 6.9359 | 6.9785 | 9.0183 | 5.2258 | 6.3145 | -15.98% |
| 1997 | 5.2761 | 3.9990 | 7.5153 | 3.9990 | 7.5153 | 93.01% |
| 1996 | 3.0697 | 2.7611 | 4.1043 | 2.4543 | 3.8938 | 49.32% |
| 1995 | 2.3698 | 2.0841 | 2.9956 | 2.0593 | 2.6077 | 25.12% |
| 1994 | 1.9621 | 1.8734 | 2.2649 | 1.7293 | 2.0841 | 3.30% |
| 1993 | 1.5974 | 1.4175 | 2.0175 | 1.3711 | 2.0175 | 42.33% |
| 1992 | 1.2521 | 0.9909 | 1.5435 | 0.9909 | 1.4175 | 40.88% |
| 1991 | 1.0461 | 1.1838 | 1.2277 | 0.9552 | 1.0062 | -10.01% |
| 1990 | 1.1260 | 1.0541 | 1.4500 | 0.9955 | 1.1181 | 6.07% |
| 1989 | 1.1099 | 0.8987 | 1.2159 | 0.8987 | 1.0541 | 17.29% |
| 1988 | 0.9628 | 0.9163 | 1.0926 | 0.8458 | 0.8987 | 10.87% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Southeast | $2.263B | $0.537B |
| 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 | $25.634B | 11.43 |
| Regions Financial (RF) | United States | $24.440B | 11.91 |
| Popular (BPOP) | United States | $8.491B | 12.17 |
| Pinnacle Financial Partners (PNFP) | United States | $7.541B | 12.69 |
| Synovus Financial (SNV) | United States | $7.164B | 9.81 |
| Cadence Bank (CADE) | United States | $6.859B | 13.11 |
| F.N.B (FNB) | United States | $5.994B | 11.92 |
| Home BancShares (HOMB) | United States | $5.865B | 13.91 |
| United Bankshares (UBSI) | United States | $5.431B | 13.55 |
| Hancock Whitney (HWC) | United States | $5.333B | 11.48 |
| Ameris Bancorp (ABCB) | United States | $5.026B | 13.02 |
| United Community Banks (UCB) | United States | $4.057B | 13.63 |
| Renasant (RNST) | United States | $3.718B | 14.08 |
| First BanCorp (FBP) | United States | $3.567B | 11.82 |
| WesBanco (WSBC) | United States | $3.148B | 11.55 |
| Simmons First National (SFNC) | United States | $3.007B | 14.23 |
| Towne Bank (TOWN) | United States | $2.752B | 14.00 |
| Seacoast Banking Of Florida (SBCF) | United States | $2.733B | 17.88 |
| Trustmark (TRMK) | United States | $2.431B | 11.31 |
| Stock Yards Bancorp (SYBT) | United States | $2.379B | 18.55 |
| Customers Bancorp (CUBI) | United States | $2.267B | 12.03 |
| Hilltop Holdings (HTH) | United States | $2.210B | 15.73 |
| Veritex Holdings (VBTX) | United States | $1.880B | 15.40 |
| City Holding (CHCO) | United States | $1.862B | 15.46 |
| Live Oak Bancshares (LOB) | United States | $1.769B | 31.71 |
| Stellar Bancorp (STEL) | United States | $1.588B | 14.58 |
| Republic Bancorp (RBCAA) | United States | $1.499B | 12.03 |
| National Bank Holdings (NBHC) | United States | $1.492B | 12.14 |
| Dime Community Bancshares (DCOM) | United States | $1.350B | 16.02 |
| Origin Bancorp (OBK) | United States | $1.214B | 17.36 |
| Community Trust Bancorp (CTBI) | United States | $1.058B | 11.50 |
| Amerant Bancorp (AMTB) | United States | $0.898B | 13.61 |
| MetroCity Bankshares (MCBS) | United States | $0.765B | 11.70 |
| Capital City Bank Group (CCBG) | United States | $0.749B | 12.82 |
| HomeTrust Bancshares (HTB) | United States | $0.724B | 12.06 |
| First Community Bancshares (FCBC) | United States | $0.696B | 14.07 |
| South Plains Financial (SPFI) | United States | $0.660B | 12.70 |
| Thomasville Bancshares (THVB) | United States | $0.575B | 0.00 |
| Third Coast Bancshares (TCBX) | United States | $0.552B | 12.18 |
| Bank7 (BSVN) | United States | $0.469B | 10.69 |
| Home Bancorp (HBCP) | United States | $0.440B | 10.80 |
| Southern First Bancshares (SFST) | United States | $0.369B | 16.70 |
| USCB Financial Holdings (USCB) | United States | $0.349B | 11.83 |
| Colony Bankcorp (CBAN) | United States | $0.300B | 10.54 |
| John Marshall Bancorp (JMSB) | United States | $0.282B | 14.89 |
| CoastalSouth Bancshares (COSO) | United States | $0.260B | 0.00 |
| Chemung Financial Corp (CHMG) | United States | $0.258B | 10.78 |
| Fvcbankcorp (FVCB) | United States | $0.245B | 12.44 |
| FB Bancorp (FBLA) | United States | $0.238B | 0.00 |
| Truxton (TRUX) | $0.234B | 11.81 | |
| C&F Financial (CFFI) | United States | $0.233B | 9.53 |
| Investar Holding (ISTR) | United States | $0.230B | 10.61 |
| Old Point Financial (OPOF) | United States | $0.215B | 22.63 |
| First National (FXNC) | United States | $0.210B | 11.86 |
| First Community (FCCO) | United States | $0.210B | 12.23 |
| Eagle Financial Services (EFSI) | United States | $0.201B | 10.88 |
| National Bankshares (NKSH) | United States | $0.200B | 15.75 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.184B | 8.82 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.173B | 10.19 |
| Prime Meridian Holding (PMHG) | United States | $0.170B | 20.36 |
| North Dallas Bank & Trust (NODB) | United States | $0.148B | 28.59 |
| Benchmark Bankshares (BMBN) | United States | $0.140B | 0.00 |
| South Atlantic Bancshares (SABK) | $0.130B | 10.40 | |
| First Guaranty Bancshares (FGBI) | United States | $0.127B | 0.00 |
| Affinity Bancshares (AFBI) | United States | $0.125B | 17.09 |
| Chesapeake Financial Shares (CPKF) | United States | $0.103B | 8.87 |
| Trinity Bank NA (TYBT) | United States | $0.098B | 11.52 |
| Security Federal (SFDL) | United States | $0.096B | 9.82 |
| BlueHarbor Bank (BLHK) | United States | $0.092B | 10.51 |
| Peoples Financial (PFBX) | United States | $0.092B | 4.74 |
| Auburn National Bancorporation (AUBN) | United States | $0.090B | 13.51 |
| Bank Of South Carolina (BKSC) | United States | $0.085B | 11.80 |
| Pinnacle Bankshares (PPBN) | United States | $0.085B | 8.56 |
| Citizens Bancshares (CZBS) | United States | $0.081B | 0.00 |
| TC Bancshares (TCBC) | United States | $0.081B | 0.00 |
| First Reliance Bancshares (FSRL) | United States | $0.078B | 10.65 |
| Fifth District Bancorp (FDSB) | United States | $0.077B | 27.25 |
| Madison County Financial (MCBK) | United States | $0.072B | 0.00 |
| FIRST US BANCSH (FUSB) | United States | $0.072B | 12.83 |
| Oak Ridge Financial Services (BKOR) | United States | $0.071B | 10.44 |
| Catalyst Bancorp (CLST) | United States | $0.053B | 22.51 |
| Texas Community Bancshares (TCBS) | United States | $0.048B | 20.88 |
| BayFirst Financial (BAFN) | United States | $0.037B | 5.21 |
| Bank Of The James Financial (BOTJ) | United States | $0.000B | 9.77 |