investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$FBNC: First Bancorp - Common Stock





Clear duplicates of prices



2026-01-28
FBNC 2026-01-28 11:01:2556.94 56.78 0.38%
FBNC 2026-01-28 12:01:5157.23 57.20 0.92%
FBNC 2026-01-28 13:01:2556.98 56.88 0.45%
FBNC 2026-01-28 14:01:4756.85 56.77 0.19%
FBNC 2026-01-28 15:01:2857.15 57.04 0.78%
FBNC 2026-01-28 16:02:1457.09 56.98 0.68%
FBNC 2026-01-28 17:01:450.00 55.70 0.23%
FBNC 2026-01-28 18:02:0662.95 55.70 0.23%
FBNC 2026-01-28 21:02:450.00 0.00 0.23%
2026-01-29
FBNC 2026-01-29 05:01:3090.50 24.72 0.23%
FBNC 2026-01-29 06:02:0062.26 46.28 0.23%
FBNC 2026-01-29 08:01:5357.65 56.24 0.23%
FBNC 2026-01-29 09:01:4057.36 46.28 0.23%
FBNC 2026-01-29 10:01:4857.36 56.24 0.23%
FBNC 2026-01-29 11:01:2857.97 57.87 1.96%
FBNC 2026-01-29 12:01:5557.39 57.29 1.01%
FBNC 2026-01-29 13:01:3457.95 57.83 1.94%
FBNC 2026-01-29 14:01:5657.49 57.35 1.13%
FBNC 2026-01-29 15:01:5957.42 57.23 1.01%
FBNC 2026-01-29 16:01:5558.02 57.98 2.13%
FBNC 2026-01-29 17:01:3659.21 56.93 2.72%
FBNC 2026-01-29 18:02:0959.21 56.93 2.71%
FBNC 2026-01-29 21:02:390.00 0.00 2.71%
2026-01-30
FBNC 2026-01-30 05:01:2858.35 50.00 2.71%
FBNC 2026-01-30 07:01:3690.33 55.15 2.71%
FBNC 2026-01-30 08:01:5858.35 57.19 2.71%
FBNC 2026-01-30 10:01:5458.05 57.65 0.00%
FBNC 2026-01-30 11:01:2758.10 57.83 -0.12%
FBNC 2026-01-30 12:01:5257.86 57.77 -0.44%
FBNC 2026-01-30 13:01:3157.36 57.29 -1.29%
FBNC 2026-01-30 14:01:5157.83 57.74 -0.53%
FBNC 2026-01-30 15:01:3258.13 58.05 0.07%
FBNC 2026-01-30 16:01:4958.15 58.11 0.12%
FBNC 2026-01-30 17:01:3459.06 56.81 -0.23%
FBNC 2026-01-30 18:01:5959.06 56.81 -0.22%
FBNC 2026-01-30 21:02:460.00 0.00 -0.22%
2026-02-02
FBNC 2026-02-02 05:01:2590.38 50.00 -0.22%
FBNC 2026-02-02 06:01:4958.21 50.00 -0.22%
FBNC 2026-02-02 07:01:3390.38 50.00 -0.22%
FBNC 2026-02-02 08:01:5658.50 57.36 -0.22%
FBNC 2026-02-02 09:01:2958.50 57.53 -0.22%
FBNC 2026-02-02 10:01:5458.32 57.65 -0.22%
FBNC 2026-02-02 11:01:2758.78 58.50 1.36%
FBNC 2026-02-02 12:01:5259.37 59.25 2.41%
FBNC 2026-02-02 13:01:3159.32 59.22 2.26%
FBNC 2026-02-02 14:01:5059.08 59.02 1.98%
FBNC 2026-02-02 15:01:4759.27 59.15 2.17%
FBNC 2026-02-02 16:02:1059.11 58.99 1.98%
FBNC 2026-02-02 17:01:280.00 57.55 1.36%
FBNC 2026-02-02 18:02:0564.17 57.55 1.36%
FBNC 2026-02-02 19:01:3264.17 57.93 1.36%
FBNC 2026-02-02 20:01:5359.82 57.93 0.50%
FBNC 2026-02-02 21:03:160.00 0.00 0.50%
2026-02-03
FBNC 2026-02-03 05:01:2659.20 58.15 0.50%
FBNC 2026-02-03 07:01:3093.28 50.00 0.50%
FBNC 2026-02-03 08:01:4959.26 58.10 0.50%
FBNC 2026-02-03 11:01:2459.70 59.14 1.28%
FBNC 2026-02-03 12:01:5159.61 59.46 1.47%
FBNC 2026-02-03 13:01:3659.14 59.08 0.73%
FBNC 2026-02-03 14:02:0058.98 58.79 0.48%
FBNC 2026-02-03 15:01:3159.56 59.43 1.36%
FBNC 2026-02-03 16:01:5859.40 59.30 1.23%
FBNC 2026-02-03 17:01:3260.70 58.39 1.48%
FBNC 2026-02-03 18:02:0060.70 58.39 1.47%
FBNC 2026-02-03 21:03:400.00 0.00 1.47%
2026-02-04
FBNC 2026-02-04 05:01:3259.95 59.54 1.47%
FBNC 2026-02-04 07:01:2968.50 59.54 1.47%
FBNC 2026-02-04 08:01:4760.19 59.54 1.47%
FBNC 2026-02-04 11:01:2560.90 60.68 2.08%
FBNC 2026-02-04 12:02:0860.64 60.53 1.82%
FBNC 2026-02-04 13:01:3361.11 60.81 2.44%
FBNC 2026-02-04 14:02:1160.80 60.72 2.04%
FBNC 2026-02-04 15:01:3360.75 60.50 1.89%
FBNC 2026-02-04 16:01:5760.94 60.88 2.32%
FBNC 2026-02-04 17:01:2368.50 55.17 1.69%
FBNC 2026-02-04 18:01:5567.30 55.17 1.66%
FBNC 2026-02-04 21:03:430.00 0.00 1.66%
2026-02-05
FBNC 2026-02-05 05:01:3461.42 59.92 1.66%
FBNC 2026-02-05 07:01:3768.50 50.00 1.66%
FBNC 2026-02-05 08:01:5766.57 50.00 1.66%
FBNC 2026-02-05 10:01:5367.30 50.00 1.66%
2026-02-06
FBNC 2026-02-06 10:02:5397.50 61.07 0.41%
FBNC 2026-02-06 11:01:2861.96 61.70 1.57%
FBNC 2026-02-06 12:01:5662.33 62.30 2.30%
FBNC 2026-02-06 13:01:3462.41 62.37 2.40%
FBNC 2026-02-06 14:02:0062.46 62.40 2.50%
FBNC 2026-02-06 15:01:3562.29 62.12 2.20%
FBNC 2026-02-06 16:02:0062.37 62.35 2.36%
FBNC 2026-02-06 17:01:3463.44 61.03 2.15%
FBNC 2026-02-06 18:01:5663.44 61.03 2.13%
FBNC 2026-02-06 21:01:370.00 0.00 2.13%
2026-02-09
FBNC 2026-02-09 05:01:3561.95 58.34 2.13%
FBNC 2026-02-09 08:00:42
8-K Sec report https://www.sec.gov/Archives/edgar/data/1057706/000114036126004288/0001140361-26-004288-index.htm
8-K - FIRST BANCORP /PR/ (0001057706) (Filer)
FBNC 2026-02-09 11:01:2761.89 61.60 -0.90%
FBNC 2026-02-09 12:01:5362.30 62.23 0.02%
FBNC 2026-02-09 13:01:3262.58 62.52 0.53%
FBNC 2026-02-09 14:01:5262.09 61.97 -0.28%
FBNC 2026-02-09 15:01:3262.33 62.19 0.07%
FBNC 2026-02-09 16:02:2462.13 62.08 -0.21%
FBNC 2026-02-09 17:01:270.00 60.57 -0.75%
FBNC 2026-02-09 18:01:4968.37 60.57 -0.74%
2026-02-10
FBNC 2026-02-10 05:01:3862.30 61.21 -0.74%
FBNC 2026-02-10 06:01:5797.26 61.15 -0.74%
FBNC 2026-02-10 07:01:2867.94 58.34 -0.74%
FBNC 2026-02-10 08:01:5867.94 59.29 -0.74%
FBNC 2026-02-10 10:02:0161.94 61.46 -0.74%
FBNC 2026-02-10 11:01:3061.62 61.51 -0.37%
FBNC 2026-02-10 12:01:5061.40 61.24 -0.69%
FBNC 2026-02-10 13:01:4661.35 61.26 -0.67%
FBNC 2026-02-10 14:10:1861.18 61.10 -1.03%
FBNC 2026-02-10 15:01:5160.64 60.60 -1.83%
FBNC 2026-02-10 16:01:5860.82 60.67 -1.61%
FBNC 2026-02-10 17:01:3460.78 59.68 -1.45%
FBNC 2026-02-10 18:02:4462.04 59.68 -1.64%
FBNC 2026-02-10 19:01:2960.85 59.68 -1.64%
FBNC 2026-02-10 21:04:210.00 0.00 -1.64%
2026-02-11
FBNC 2026-02-11 05:01:3160.85 60.37 -1.64%
FBNC 2026-02-11 07:01:2860.85 58.42 -1.64%
FBNC 2026-02-11 08:01:5060.85 59.94 -1.64%
FBNC 2026-02-11 10:01:5061.76 60.89 0.00%
FBNC 2026-02-11 11:01:4461.04 60.72 0.08%
FBNC 2026-02-11 12:01:5360.28 60.12 -1.07%
FBNC 2026-02-11 13:01:2860.47 60.29 -0.76%
FBNC 2026-02-11 14:01:5660.17 60.09 -1.21%
FBNC 2026-02-11 15:01:2860.29 60.17 -0.92%
FBNC 2026-02-11 16:02:0060.45 60.42 -0.68%
FBNC 2026-02-11 17:01:3061.73 59.38 -0.47%
FBNC 2026-02-11 18:02:1261.73 59.38 -0.48%
FBNC 2026-02-11 19:01:3660.97 60.22 -0.48%
FBNC 2026-02-11 20:01:5361.73 59.38 -0.48%
FBNC 2026-02-11 21:02:160.00 0.00 -0.48%
2026-02-12
FBNC 2026-02-12 05:01:3561.15 60.02 -0.48%
FBNC 2026-02-12 06:02:1061.15 58.34 -0.48%
FBNC 2026-02-12 07:01:3765.00 58.34 -0.48%
FBNC 2026-02-12 08:01:5665.00 59.95 -0.48%
FBNC 2026-02-12 09:01:4065.00 60.55 -0.48%
FBNC 2026-02-12 10:01:5761.15 60.62 -0.48%
FBNC 2026-02-12 11:01:5660.81 60.59 0.44%
FBNC 2026-02-12 12:02:2459.99 59.85 -1.13%
FBNC 2026-02-12 13:07:1459.35 58.87 -2.14%
FBNC 2026-02-12 14:01:5759.40 59.26 -1.89%
FBNC 2026-02-12 15:01:4759.82 59.68 -1.40%
FBNC 2026-02-12 16:01:5960.21 60.13 -0.62%
FBNC 2026-02-12 17:02:0761.25 58.71 -0.79%
FBNC 2026-02-12 21:03:260.00 0.00 -0.79%
2026-02-13
FBNC 2026-02-13 05:02:5660.46 59.28 -0.79%
FBNC 2026-02-13 06:01:5760.46 59.40 -0.79%
FBNC 2026-02-13 07:01:2965.00 59.34 -0.79%
FBNC 2026-02-13 08:03:0260.46 59.52 -0.79%
FBNC 2026-02-13 09:01:5560.16 59.28 -0.79%
FBNC 2026-02-13 10:02:0465.00 58.34 -0.79%
FBNC 2026-02-13 11:02:0560.04 59.86 0.15%
FBNC 2026-02-13 12:01:5360.44 60.33 0.86%
FBNC 2026-02-13 13:02:0960.95 60.88 1.70%
FBNC 2026-02-13 14:02:1960.81 60.74 1.50%
FBNC 2026-02-13 15:01:2961.08 61.02 1.93%
FBNC 2026-02-13 16:01:5261.04 60.97 1.88%
FBNC 2026-02-13 17:01:2562.14 59.75 1.77%
FBNC 2026-02-13 18:01:5062.14 59.75 1.79%
FBNC 2026-02-13 21:02:410.00 0.00 1.79%
2026-02-17
FBNC 2026-02-17 05:01:3461.53 60.33 1.79%
FBNC 2026-02-17 06:01:5261.53 60.64 1.79%
FBNC 2026-02-17 07:01:2865.25 58.50 1.79%
FBNC 2026-02-17 08:01:5661.47 60.33 1.79%
FBNC 2026-02-17 09:01:2861.23 60.51 1.79%
FBNC 2026-02-17 10:01:5161.47 60.63 1.79%
FBNC 2026-02-17 11:01:2761.78 61.12 1.25%
FBNC 2026-02-17 12:01:5661.43 61.14 0.72%
FBNC 2026-02-17 13:01:3061.55 61.42 0.85%
FBNC 2026-02-17 14:01:5161.68 61.40 1.07%
FBNC 2026-02-17 15:01:2961.78 61.62 1.32%
FBNC 2026-02-17 16:01:5361.77 61.51 1.20%
FBNC 2026-02-17 17:01:2862.27 59.88 1.00%
FBNC 2026-02-17 18:01:5162.27 59.88 0.98%
FBNC 2026-02-17 21:03:180.00 0.00 0.98%
2026-02-18
FBNC 2026-02-18 05:01:2861.67 60.76 0.98%
FBNC 2026-02-18 07:01:2865.25 58.34 0.98%
FBNC 2026-02-18 08:01:5461.67 60.76 0.98%
FBNC 2026-02-18 09:01:3261.54 60.64 0.98%
FBNC 2026-02-18 10:01:5861.36 60.64 -0.46%
FBNC 2026-02-18 11:01:2861.56 61.19 0.54%
FBNC 2026-02-18 12:01:5261.30 61.18 0.41%
FBNC 2026-02-18 13:01:3061.16 61.06 0.07%
FBNC 2026-02-18 14:01:5461.22 61.12 0.18%
FBNC 2026-02-18 15:01:3161.09 61.01 -0.03%
FBNC 2026-02-18 16:01:5761.07 61.01 -0.03%
FBNC 2026-02-18 17:01:2862.22 59.85 -0.05%
FBNC 2026-02-18 21:03:290.00 0.00 -0.05%
2026-02-19
FBNC 2026-02-19 05:01:3161.64 61.03 -0.05%
FBNC 2026-02-19 06:01:5661.64 60.42 0.00%
FBNC 2026-02-19 07:01:4397.03 58.59 0.00%
FBNC 2026-02-19 08:01:5261.26 60.57 0.00%
FBNC 2026-02-19 09:01:2961.33 60.50 0.00%
FBNC 2026-02-19 10:01:5061.03 60.50 0.00%
FBNC 2026-02-19 11:01:2760.62 60.29 -0.92%
FBNC 2026-02-19 12:01:5660.77 60.69 -0.46%
FBNC 2026-02-19 13:01:2960.77 60.69 -0.52%
FBNC 2026-02-19 14:01:5160.81 60.71 -0.46%
FBNC 2026-02-19 15:01:2960.74 60.64 -0.59%
FBNC 2026-02-19 16:01:5460.90 60.78 -0.28%
FBNC 2026-02-19 17:01:3062.40 60.00 0.26%
FBNC 2026-02-19 21:03:110.00 0.00 0.26%
2026-02-20
FBNC 2026-02-20 05:01:2761.98 61.19 0.26%
FBNC 2026-02-20 07:01:2965.25 61.19 0.26%
FBNC 2026-02-20 09:01:3361.53 58.34 0.00%
FBNC 2026-02-20 10:01:5361.18 60.28 0.00%
FBNC 2026-02-20 11:01:2861.78 61.42 0.84%
FBNC 2026-02-20 12:01:5261.72 61.61 0.87%
FBNC 2026-02-20 13:01:4962.08 61.95 1.33%
FBNC 2026-02-20 14:02:0262.08 61.94 1.47%
FBNC 2026-02-20 15:01:3962.39 62.32 1.90%
FBNC 2026-02-20 16:01:5362.39 62.20 1.84%
FBNC 2026-02-20 17:02:0763.44 61.03 1.72%
FBNC 2026-02-20 22:04:510.00 0.00 1.72%
2026-02-23
FBNC 2026-02-23 05:01:3962.23 61.68 1.72%
FBNC 2026-02-23 06:01:5362.54 61.69 1.72%
FBNC 2026-02-23 07:01:2798.94 61.61 1.72%
FBNC 2026-02-23 08:01:5162.54 61.74 1.72%
FBNC 2026-02-23 09:01:2562.22 61.67 1.72%
FBNC 2026-02-23 10:01:5362.10 61.63 1.72%
FBNC 2026-02-23 11:01:2761.01 60.51 -2.09%
FBNC 2026-02-23 12:02:0159.80 59.69 -4.12%
FBNC 2026-02-23 13:01:3559.58 59.43 -4.46%
FBNC 2026-02-23 14:02:0259.13 58.96 -5.03%
FBNC 2026-02-23 15:01:3259.05 58.90 -5.28%
FBNC 2026-02-23 16:01:5558.75 58.65 -5.74%
FBNC 2026-02-23 17:01:3560.09 58.34 -5.39%
FBNC 2026-02-23 18:01:4960.09 58.34 -5.30%
FBNC 2026-02-23 21:04:000.00 0.00 -5.30%
2026-02-24
FBNC 2026-02-24 05:01:3359.50 58.51 -5.30%
FBNC 2026-02-24 06:01:5459.43 58.40 -5.30%
FBNC 2026-02-24 07:01:2865.25 58.34 -5.30%
FBNC 2026-02-24 08:01:5159.43 58.39 -5.30%
FBNC 2026-02-24 10:01:5259.45 58.65 -5.30%
FBNC 2026-02-24 11:01:2858.86 58.55 -0.58%
FBNC 2026-02-24 12:01:5258.48 58.34 -0.79%
FBNC 2026-02-24 13:01:3758.55 58.47 -0.67%
FBNC 2026-02-24 14:02:1958.56 58.50 -0.66%
FBNC 2026-02-24 15:01:5858.60 58.47 -0.51%
FBNC 2026-02-24 16:02:2758.64 58.54 -0.51%
FBNC 2026-02-24 17:01:4660.06 57.77 0.00%
FBNC 2026-02-24 21:03:010.00 0.00 0.00%
2026-02-25
FBNC 2026-02-25 05:01:2459.49 58.44 0.00%
FBNC 2026-02-25 07:01:2765.25 57.15 0.00%
FBNC 2026-02-25 08:02:0265.25 58.90 0.00%
FBNC 2026-02-25 09:02:0759.79 58.90 0.00%
FBNC 2026-02-25 10:02:0159.79 58.97 0.00%
FBNC 2026-02-25 11:01:3259.15 59.00 0.32%
FBNC 2026-02-25 12:01:5959.44 59.33 0.80%
FBNC 2026-02-25 13:01:3960.09 59.94 2.00%
FBNC 2026-02-25 14:02:0460.32 60.18 2.33%
FBNC 2026-02-25 15:01:4460.32 60.21 2.24%
FBNC 2026-02-25 16:02:0260.21 60.12 2.12%
FBNC 2026-02-25 17:03:2261.38 59.05 2.22%
FBNC 2026-02-25 17:41:33
10-K Sec report https://www.sec.gov/Archives/edgar/data/811589/000081158926000051/0000811589-26-000051-index.htm
10-K - FIRST BANCORP /NC/ (0000811589) (Filer)
FBNC 2026-02-25 21:03:440.00 0.00 2.22%
2026-02-26
FBNC 2026-02-26 05:01:2368.50 56.86 2.22%
FBNC 2026-02-26 10:01:4760.68 59.93 2.22%
FBNC 2026-02-26 11:01:2660.65 60.06 0.44%
FBNC 2026-02-26 12:02:0060.23 59.99 -0.19%
FBNC 2026-02-26 13:01:3159.39 59.25 -1.39%
FBNC 2026-02-26 14:01:5059.45 59.32 -1.37%
FBNC 2026-02-26 15:01:3259.80 59.67 -0.78%
FBNC 2026-02-26 16:01:5360.29 60.13 0.05%
FBNC 2026-02-26 17:01:3461.37 59.01 -0.05%
FBNC 2026-02-26 21:01:570.00 0.00 -0.05%
2026-02-27
FBNC 2026-02-27 05:01:2960.42 59.40 -0.05%
FBNC 2026-02-27 06:01:5560.11 59.40 -0.05%
FBNC 2026-02-27 07:01:4168.50 56.86 -0.05%
FBNC 2026-02-27 08:01:5160.05 57.78 -0.05%
FBNC 2026-02-27 10:01:5259.75 56.86 -1.30%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.