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 April 25, 2024 is 31.55.
- The all-time high First Bancorp stock closing price was 47.55 on November 11, 2021.
- The First Bancorp 52-week high stock price is 38.51, which is 22.1% above the current share price.
- The First Bancorp 52-week low stock price is 26.00, which is 17.6% below the current share price.
- The average First Bancorp stock price for the last 52 weeks is 32.09.
| First Bancorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 34.2889 | 36.9637 | 36.9637 | 30.9800 | 31.5500 | -14.23% |
| 2023 | 32.5710 | 40.5935 | 41.8318 | 26.1662 | 36.7848 | -11.24% |
| 2022 | 38.7616 | 43.7836 | 46.9820 | 31.9185 | 41.4448 | -4.16% |
| 2021 | 39.8948 | 30.7648 | 47.5476 | 30.7648 | 43.2444 | 37.66% |
| 2020 | 24.4152 | 35.9467 | 35.9467 | 17.4142 | 31.4149 | -12.72% |
| 2019 | 32.9308 | 29.1521 | 36.8817 | 28.5033 | 35.9918 | 23.99% |
| 2018 | 34.0927 | 31.3718 | 37.9702 | 27.5566 | 29.0277 | -6.50% |
| 2017 | 27.6420 | 23.5063 | 34.0563 | 23.3801 | 31.0465 | 31.40% |
| 2016 | 17.3025 | 15.3755 | 24.6452 | 15.0009 | 23.6282 | 47.11% |
| 2015 | 14.6986 | 15.1751 | 16.9424 | 13.1481 | 16.0612 | 3.32% |
| 2014 | 14.6043 | 13.6598 | 16.1569 | 13.1321 | 15.5455 | 13.12% |
| 2013 | 11.6834 | 10.9772 | 14.0553 | 9.8461 | 13.7425 | 32.52% |
| 2012 | 8.2005 | 8.7678 | 10.7236 | 6.2835 | 10.3705 | 18.38% |
| 2011 | 9.1344 | 12.1021 | 12.8652 | 6.2658 | 8.7600 | -25.02% |
| 2010 | 10.8599 | 10.8055 | 12.5938 | 9.0850 | 11.6824 | 12.06% |
| 2009 | 10.7398 | 12.5066 | 14.0323 | 5.3078 | 10.4249 | -22.19% |
| 2008 | 12.0060 | 12.8315 | 14.6600 | 8.1314 | 13.3973 | 1.59% |
| 2007 | 13.7207 | 15.1323 | 17.1499 | 11.2363 | 13.1876 | -10.22% |
| 2006 | 14.0411 | 13.4479 | 15.5499 | 12.9783 | 14.6884 | 12.10% |
| 2005 | 13.9130 | 17.1252 | 17.1252 | 12.4958 | 13.1034 | -23.32% |
| 2004 | 13.8772 | 12.8188 | 18.3170 | 11.4645 | 17.0875 | 34.37% |
| 2003 | 10.8152 | 9.3046 | 12.9655 | 9.1115 | 12.7169 | 37.25% |
| 2002 | 9.1805 | 8.4160 | 10.5505 | 7.8195 | 9.2652 | 8.14% |
| 2001 | 8.0691 | 5.8077 | 9.7798 | 5.8077 | 8.5680 | 48.74% |
| 2000 | 5.3189 | 5.7602 | 6.0221 | 4.2493 | 5.7602 | 0.00% |
| 1999 | 6.1300 | 6.6357 | 6.9352 | 5.0240 | 5.7602 | -12.44% |
| 1998 | 7.1720 | 7.2342 | 9.3488 | 5.4166 | 6.5789 | -15.55% |
| 1997 | 5.5338 | 4.1456 | 7.7907 | 4.1456 | 7.7907 | 93.01% |
| 1996 | 3.1477 | 2.8631 | 4.2547 | 2.5449 | 4.0365 | 49.28% |
| 1995 | 2.4143 | 2.1615 | 3.1064 | 2.1358 | 2.7040 | 25.10% |
| 1994 | 2.0271 | 1.9428 | 2.3492 | 1.7934 | 2.1615 | 3.31% |
| 1993 | 1.6554 | 1.4707 | 2.0923 | 1.4225 | 2.0923 | 42.27% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Southeast | $1.298B | $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 | $26.149B | 8.65 |
| Regions Financial (RF) | United States | $18.019B | 9.61 |
| Popular (BPOP) | United States | $6.357B | 11.26 |
| Pinnacle Financial Partners (PNFP) | United States | $6.284B | 12.01 |
| Synovus Financial (SNV) | United States | $5.357B | 10.19 |
| Cadence Bank (CADE) | United States | $5.308B | 13.09 |
| Home BancShares (HOMB) | United States | $4.932B | 12.57 |
| F.N.B (FNB) | United States | $4.894B | 9.02 |
| United Bankshares (UBSI) | United States | $4.505B | 12.40 |
| Hancock Whitney (HWC) | United States | $4.000B | 9.22 |
| Ameris Bancorp (ABCB) | United States | $3.279B | 11.20 |
| United Community Banks (UCBI) | United States | $3.075B | 12.60 |
| First BanCorp (FBP) | United States | $2.976B | 9.99 |
| Simmons First National (SFNC) | United States | $2.237B | 11.23 |
| Seacoast Banking Of Florida (SBCF) | United States | $2.008B | 16.89 |
| Hilltop Holdings (HTH) | United States | $1.982B | 17.76 |
| Towne Bank (TOWN) | United States | $1.975B | 13.44 |
| Trustmark (TRMK) | United States | $1.824B | 11.17 |
| Renasant (RNST) | United States | $1.681B | 10.00 |
| WesBanco (WSBC) | United States | $1.648B | 11.52 |
| Independent Bank (IBTX) | United States | $1.625B | 13.73 |
| City Holding (CHCO) | United States | $1.564B | 13.23 |
| Customers Bancorp (CUBI) | United States | $1.559B | 6.33 |
| NCR Atleos (NATL) | United States | $1.552B | 0.00 |
| Live Oak Bancshares (LOB) | United States | $1.535B | 17.23 |
| Stock Yards Bancorp (SYBT) | United States | $1.356B | 12.97 |
| Stellar Bancorp (STEL) | United States | $1.273B | 9.59 |
| National Bank Holdings (NBHC) | United States | $1.271B | 9.67 |
| Veritex Holdings (VBTX) | United States | $1.112B | 8.68 |
| Republic Bancorp (RBCAA) | United States | $0.971B | 10.67 |
| Origin Bancorp (OBK) | United States | $0.960B | 11.34 |
| First Bancshares (FBMS) | United States | $0.782B | 8.79 |
| Community Trust Bancorp (CTBI) | United States | $0.771B | 9.92 |
| Amerant Bancorp (AMTB) | United States | $0.742B | 13.30 |
| Dime Community Bancshares (DCOM) | United States | $0.721B | 9.22 |
| First Community Bancshares (FCBC) | United States | $0.619B | 11.24 |
| MetroCity Bankshares (MCBS) | United States | $0.601B | 12.11 |
| Capital City Bank Group (CCBG) | United States | $0.462B | 8.87 |
| HomeTrust Bancshares (HTBI) | United States | $0.455B | 7.56 |
| South Plains Financial (SPFI) | United States | $0.436B | 10.28 |
| Summit Financial (SMMF) | United States | $0.402B | 7.06 |
| Home Bancorp (HBCP) | United States | $0.289B | 7.49 |
| Third Coast Bancshares (TCBX) | United States | $0.265B | 9.61 |
| Bank7 (BSVN) | United States | $0.250B | 8.39 |
| John Marshall Bancorp (JMSB) | United States | $0.241B | 13.49 |
| Southern First Bancshares (SFST) | United States | $0.223B | 16.64 |
| Southern States Bancshares (SSBK) | United States | $0.215B | 6.79 |
| Chemung Financial Corp (CHMG) | United States | $0.207B | 9.01 |
| USCB Financial Holdings (USCB) | United States | $0.201B | 12.81 |
| Fvcbankcorp (FVCB) | United States | $0.200B | 12.99 |
| Colony Bankcorp (CBAN) | United States | $0.191B | 8.28 |
| Truxton (TRUX) | $0.187B | 10.60 | |
| National Bankshares (NKSH) | United States | $0.164B | 10.49 |
| Investar Holding (ISTR) | United States | $0.159B | 8.93 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.155B | 9.69 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.147B | 4.70 |
| C&F Financial (CFFI) | United States | $0.127B | 6.23 |
| First Community (FCCO) | United States | $0.125B | 11.48 |
| First Guaranty Bancshares (FGBI) | United States | $0.125B | 16.10 |
| Affinity Bancshares (AFBI) | United States | $0.108B | 17.22 |
| Commonwealth Business Bank (CBBI) | United States | $0.103B | 3.58 |
| Trinity Bank NA (TYBT) | United States | $0.102B | 13.35 |
| Eagle Financial Services (EFSI) | United States | $0.101B | 10.67 |
| First National (FXNC) | United States | $0.094B | 9.82 |
| Chesapeake Financial Shares (CPKF) | United States | $0.081B | 8.82 |
| South Atlantic Bancshares (SABK) | $0.081B | 9.06 | |
| Peoples Financial (PFBX) | United States | $0.075B | 8.33 |
| Security Federal (SFDL) | United States | $0.074B | 7.32 |
| Prime Meridian Holding (PMHG) | United States | $0.073B | 8.18 |
| Old Point Financial (OPOF) | United States | $0.072B | 9.30 |
| Bank Of South Carolina (BKSC) | United States | $0.066B | 12.70 |
| First Reliance Bancshares (FSRL) | United States | $0.066B | 12.39 |
| Village Bank And Trust Financial (VBFC) | United States | $0.063B | 32.83 |
| Pinnacle Bankshares (PPBN) | United States | $0.062B | 6.68 |
| Madison County Financial (MCBK) | United States | $0.061B | 0.00 |
| Auburn National Bancorporation (AUBN) | United States | $0.059B | 73.91 |
| TC Bancshares (TCBC) | United States | $0.059B | 226.67 |
| FIRST US BANCSH (FUSB) | United States | $0.057B | 7.37 |
| BlueHarbor Bank (BLHK) | United States | $0.056B | 8.05 |
| Catalyst Bancorp (CLST) | United States | $0.053B | 83.63 |
| BayFirst Financial (BAFN) | United States | $0.053B | 11.03 |
| Bank Of The James Financial (BOTJ) | United States | $0.046B | 5.26 |
| Texas Community Bancshares (TCBS) | United States | $0.045B | 0.00 |
| OptimumBank Holdings (OPHC) | United States | $0.033B | 4.80 |
| Generations Bancorp NY (GBNY) | United States | $0.022B | 0.00 |