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

$FBNC: First Bancorp - Common Stock





Clear duplicates of prices



2025-06-04
FBNC 2025-06-04 01:01:120.00 0.00 1.60%
FBNC 2025-06-04 04:01:350.00 0.05 1.60%
FBNC 2025-06-04 05:01:1365.61 16.51 1.60%
FBNC 2025-06-04 06:01:3446.39 36.75 1.60%
FBNC 2025-06-04 07:01:1545.80 41.15 1.60%
FBNC 2025-06-04 08:01:3745.80 41.27 1.60%
FBNC 2025-06-04 09:01:1441.47 29.37 1.60%
FBNC 2025-06-04 10:01:3341.21 41.05 -0.25%
FBNC 2025-06-04 11:01:0840.99 40.85 -0.86%
FBNC 2025-06-04 12:01:3341.03 40.92 -0.69%
FBNC 2025-06-04 13:01:1240.93 40.89 -0.94%
FBNC 2025-06-04 14:01:3441.03 41.00 -0.64%
FBNC 2025-06-04 15:01:1041.06 41.02 -0.62%
FBNC 2025-06-04 16:01:350.00 38.00 -0.64%
FBNC 2025-06-04 17:01:1041.79 40.22 -0.63%
FBNC 2025-06-04 18:01:3045.80 38.54 -0.63%
FBNC 2025-06-04 20:01:370.00 0.00 -0.63%
2025-06-05
FBNC 2025-06-05 05:01:1465.20 16.41 -0.63%
FBNC 2025-06-05 06:01:3745.93 36.42 -0.63%
FBNC 2025-06-05 07:01:1141.42 16.41 -0.63%
FBNC 2025-06-05 08:01:3545.80 16.41 -0.63%
FBNC 2025-06-05 09:01:0945.80 29.12 -0.63%
FBNC 2025-06-05 10:01:3840.74 40.63 -0.80%
FBNC 2025-06-05 11:01:0640.85 40.79 -0.36%
FBNC 2025-06-05 12:01:3841.10 41.03 0.24%
FBNC 2025-06-05 13:01:1141.00 40.95 -0.12%
FBNC 2025-06-05 14:01:3641.20 41.15 0.44%
FBNC 2025-06-05 15:01:1241.11 41.08 0.24%
FBNC 2025-06-05 16:01:3545.07 25.91 -0.05%
FBNC 2025-06-05 17:01:1241.23 40.61 -0.05%
FBNC 2025-06-05 18:01:4245.80 16.39 -0.05%
FBNC 2025-06-05 20:01:380.00 0.00 -0.05%
2025-06-06
FBNC 2025-06-06 05:01:1065.15 16.39 -0.05%
FBNC 2025-06-06 07:01:1145.80 16.39 -0.05%
FBNC 2025-06-06 09:01:1845.38 29.52 0.56%
FBNC 2025-06-06 10:01:4041.62 41.47 1.41%
FBNC 2025-06-06 11:01:1441.51 41.46 1.22%
FBNC 2025-06-06 12:01:3841.30 41.24 0.76%
FBNC 2025-06-06 13:01:1341.25 41.20 0.63%
FBNC 2025-06-06 14:01:4141.28 41.22 0.71%
FBNC 2025-06-06 15:01:1341.36 41.33 0.90%
FBNC 2025-06-06 16:01:400.00 25.91 1.61%
FBNC 2025-06-06 17:01:1345.80 40.82 1.61%
FBNC 2025-06-06 18:01:4045.80 16.55 1.61%
FBNC 2025-06-06 20:01:390.00 0.00 1.61%
2025-06-09
FBNC 2025-06-09 05:01:1066.19 16.66 1.61%
FBNC 2025-06-09 07:01:1045.80 16.66 1.61%
FBNC 2025-06-09 09:01:1145.80 22.14 1.61%
FBNC 2025-06-09 10:01:3541.89 41.75 0.27%
FBNC 2025-06-09 11:01:1241.90 41.84 0.63%
FBNC 2025-06-09 12:01:3341.91 41.85 0.56%
FBNC 2025-06-09 13:01:1342.03 41.97 0.90%
FBNC 2025-06-09 14:01:3842.03 41.96 0.98%
FBNC 2025-06-09 15:01:1142.09 42.00 0.93%
FBNC 2025-06-09 16:01:3742.32 18.89 0.29%
FBNC 2025-06-09 17:01:090.00 40.93 0.29%
FBNC 2025-06-09 18:01:3842.05 41.43 0.29%
FBNC 2025-06-09 19:01:1242.07 41.45 0.29%
FBNC 2025-06-09 20:01:340.00 0.00 0.29%
2025-06-10
FBNC 2025-06-10 05:01:0666.36 24.36 0.29%
FBNC 2025-06-10 07:01:1145.80 24.36 0.29%
FBNC 2025-06-10 09:01:0945.80 29.42 0.29%
FBNC 2025-06-10 10:01:3942.14 42.00 0.82%
FBNC 2025-06-10 11:01:1042.42 42.30 1.56%
FBNC 2025-06-10 12:01:3942.41 42.35 1.49%
FBNC 2025-06-10 13:01:1242.49 42.36 1.63%
FBNC 2025-06-10 14:01:3242.29 42.22 1.20%
FBNC 2025-06-10 15:01:0942.47 42.31 1.56%
FBNC 2025-06-10 16:01:330.00 22.89 1.39%
FBNC 2025-06-10 17:01:0943.15 41.49 1.39%
FBNC 2025-06-10 18:01:3767.76 17.14 1.39%
FBNC 2025-06-10 20:01:350.00 0.00 1.39%
2025-06-11
FBNC 2025-06-11 05:01:1347.26 37.47 1.39%
FBNC 2025-06-11 06:01:3342.51 37.47 1.39%
FBNC 2025-06-11 07:01:0647.26 37.47 1.39%
FBNC 2025-06-11 08:01:3467.69 16.93 1.39%
FBNC 2025-06-11 09:01:0954.97 30.47 1.39%
FBNC 2025-06-11 10:01:3842.70 42.38 0.55%
FBNC 2025-06-11 11:01:1042.14 42.08 -0.46%
FBNC 2025-06-11 12:01:3241.92 41.83 -1.10%
FBNC 2025-06-11 13:01:0741.92 41.84 -0.93%
FBNC 2025-06-11 14:01:3141.98 41.93 -0.89%
FBNC 2025-06-11 15:01:0841.85 41.80 -1.15%
FBNC 2025-06-11 16:01:320.00 25.91 -1.44%
FBNC 2025-06-11 17:01:0642.53 40.89 -1.42%
FBNC 2025-06-11 18:01:3153.82 29.22 -1.42%
FBNC 2025-06-11 20:01:310.00 0.00 -1.42%
2025-06-12
FBNC 2025-06-12 05:01:1246.03 36.50 -1.42%
FBNC 2025-06-12 08:01:3766.72 40.70 -1.42%
FBNC 2025-06-12 10:01:3641.34 41.19 -0.99%
FBNC 2025-06-12 11:01:0941.47 41.42 -0.61%
FBNC 2025-06-12 12:01:3841.37 41.33 -0.83%
FBNC 2025-06-12 13:01:0641.36 41.33 -0.83%
FBNC 2025-06-12 14:01:3341.46 41.42 -0.64%
FBNC 2025-06-12 15:01:0941.40 41.37 -0.73%
FBNC 2025-06-12 16:01:300.00 25.91 -0.59%
FBNC 2025-06-12 17:01:1142.24 40.65 -0.60%
FBNC 2025-06-12 18:01:3553.80 29.01 -0.60%
FBNC 2025-06-12 20:01:320.00 0.00 -0.60%
2025-06-13
FBNC 2025-06-13 09:20:21
8-K Sec report https://www.sec.gov/Archives/edgar/data/811589/000081158925000026/0000811589-25-000026-index.htm
8-K - FIRST BANCORP /NC/ (0000811589) (Filer)
FBNC 2025-06-13 12:01:3241.19 41.14 -0.67%
FBNC 2025-06-13 13:01:1241.17 41.14 -0.72%
FBNC 2025-06-13 14:01:3841.08 41.04 -0.91%
FBNC 2025-06-13 15:01:1240.93 40.86 -1.27%
FBNC 2025-06-13 16:01:400.00 38.00 -1.80%
FBNC 2025-06-13 17:01:0941.51 39.90 -1.81%
FBNC 2025-06-13 18:01:3665.08 16.28 -1.81%
FBNC 2025-06-13 20:01:390.00 0.00 -1.81%
2025-06-16
FBNC 2025-06-16 05:01:1445.85 36.36 -1.81%
FBNC 2025-06-16 08:01:3565.32 37.34 -1.81%
FBNC 2025-06-16 09:01:1352.85 37.38 -1.81%
FBNC 2025-06-16 10:01:4140.96 40.72 0.31%
FBNC 2025-06-16 11:01:0940.97 40.85 0.60%
FBNC 2025-06-16 12:01:3440.85 40.78 0.27%
FBNC 2025-06-16 13:01:1140.71 40.65 -0.02%
FBNC 2025-06-16 14:01:3640.53 40.49 -0.46%
FBNC 2025-06-16 15:01:1040.53 40.47 -0.48%
FBNC 2025-06-16 16:01:350.00 38.00 -0.89%
FBNC 2025-06-16 16:35:52
8-K Sec report https://www.sec.gov/Archives/edgar/data/1057706/000114036125022678/0001140361-25-022678-index.htm
8-K - FIRST BANCORP /PR/ (0001057706) (Filer)
FBNC 2025-06-16 17:01:0741.13 39.54 -0.91%
FBNC 2025-06-16 18:01:3640.65 40.04 -0.91%
FBNC 2025-06-16 19:01:0940.53 39.90 -0.91%
FBNC 2025-06-16 20:01:310.00 0.00 -0.91%
2025-06-17
FBNC 2025-06-17 05:01:3940.20 35.36 -0.91%
FBNC 2025-06-17 06:01:3644.73 35.36 -0.91%
FBNC 2025-06-17 08:01:3364.52 39.93 -0.91%
FBNC 2025-06-17 09:01:0464.52 16.14 -0.91%
FBNC 2025-06-17 10:01:3540.41 40.25 0.07%
FBNC 2025-06-17 11:01:0740.24 40.18 -0.27%
FBNC 2025-06-17 12:01:3340.13 40.07 -0.52%
FBNC 2025-06-17 13:01:1140.13 40.09 -0.54%
FBNC 2025-06-17 14:01:3540.28 40.20 -0.20%
FBNC 2025-06-17 15:01:1440.44 40.39 0.22%
FBNC 2025-06-17 16:01:330.00 25.91 0.00%
FBNC 2025-06-17 17:01:0757.41 39.54 0.00%
FBNC 2025-06-17 18:01:3457.41 23.44 0.00%
FBNC 2025-06-17 20:01:360.00 0.00 0.00%
2025-06-18
FBNC 2025-06-18 05:01:1645.15 35.82 0.00%
FBNC 2025-06-18 08:01:3663.71 16.12 0.00%
FBNC 2025-06-18 09:01:1440.53 16.12 0.00%
FBNC 2025-06-18 10:01:3640.74 40.36 0.27%
FBNC 2025-06-18 11:01:1640.75 40.68 0.97%
FBNC 2025-06-18 12:01:3240.83 40.77 1.21%
FBNC 2025-06-18 13:01:0940.79 40.72 1.07%
FBNC 2025-06-18 14:01:3740.91 40.77 1.41%
FBNC 2025-06-18 15:01:1540.54 40.43 0.37%
FBNC 2025-06-18 16:01:410.00 18.89 0.74%
FBNC 2025-06-18 17:01:1141.39 39.84 0.74%
FBNC 2025-06-18 18:01:3364.86 16.21 0.74%
FBNC 2025-06-18 20:01:380.00 0.00 0.74%
2025-06-20
FBNC 2025-06-20 05:01:0445.35 35.97 0.74%
FBNC 2025-06-20 07:01:1145.58 35.97 0.74%
FBNC 2025-06-20 08:01:3164.33 16.25 0.74%
FBNC 2025-06-20 09:01:0652.68 40.82 0.74%
FBNC 2025-06-20 10:01:3640.99 40.79 0.62%
FBNC 2025-06-20 11:01:0940.88 40.77 0.45%
FBNC 2025-06-20 12:01:3340.75 40.65 0.30%
FBNC 2025-06-20 13:01:0740.78 40.68 0.22%
FBNC 2025-06-20 14:01:3840.66 40.61 0.07%
FBNC 2025-06-20 15:01:0740.78 40.70 0.32%
FBNC 2025-06-20 16:07:5841.34 39.79 -0.10%
FBNC 2025-06-20 18:09:3540.93 40.32 -0.10%
FBNC 2025-06-20 19:01:1840.94 40.32 -0.10%
FBNC 2025-06-20 20:01:320.00 0.00 -0.10%
2025-06-23
FBNC 2025-06-23 05:01:0645.44 35.95 -0.10%
FBNC 2025-06-23 09:04:0652.50 28.79 -0.10%
FBNC 2025-06-23 10:03:1941.46 40.72 0.37%
FBNC 2025-06-23 11:01:2041.18 41.04 1.21%
FBNC 2025-06-23 12:01:2240.93 40.88 0.81%
FBNC 2025-06-23 13:01:2140.74 40.63 0.20%
FBNC 2025-06-23 14:01:2741.37 41.21 1.60%
FBNC 2025-06-23 15:01:1741.44 41.39 2.12%
FBNC 2025-06-23 16:01:260.00 25.91 3.08%
FBNC 2025-06-23 17:01:1842.65 41.01 3.08%
FBNC 2025-06-23 18:01:2442.13 41.63 3.08%
FBNC 2025-06-23 19:01:1766.57 41.83 3.08%
FBNC 2025-06-23 20:01:210.00 0.00 3.08%
2025-06-24
FBNC 2025-06-24 05:01:1247.17 37.38 3.08%
FBNC 2025-06-24 08:01:3166.30 16.73 3.08%
FBNC 2025-06-24 09:01:1266.91 16.73 3.08%
FBNC 2025-06-24 10:01:2942.29 42.15 1.16%
FBNC 2025-06-24 11:01:1442.77 42.66 2.29%
FBNC 2025-06-24 12:01:3142.46 42.35 1.50%
FBNC 2025-06-24 13:01:2342.40 42.31 1.23%
FBNC 2025-06-24 14:01:3142.39 42.32 1.33%
FBNC 2025-06-24 15:01:1342.30 42.26 1.13%
FBNC 2025-06-24 16:01:350.00 22.89 0.74%
FBNC 2025-06-24 17:01:1842.43 41.81 0.72%
FBNC 2025-06-24 18:01:3242.43 41.80 0.72%
FBNC 2025-06-24 19:01:1842.41 41.79 0.72%
FBNC 2025-06-24 20:01:250.00 0.00 0.72%
2025-06-25
FBNC 2025-06-25 05:01:1647.13 37.34 0.72%
FBNC 2025-06-25 08:01:3166.51 16.85 0.72%
FBNC 2025-06-25 09:01:1667.39 16.85 0.72%
FBNC 2025-06-25 10:01:3442.09 41.64 -0.14%
FBNC 2025-06-25 11:01:1841.98 41.90 -0.43%
FBNC 2025-06-25 12:01:3442.27 42.17 0.29%
FBNC 2025-06-25 13:01:1642.42 42.33 0.67%
FBNC 2025-06-25 14:01:3242.47 42.41 0.79%
FBNC 2025-06-25 15:01:1442.30 42.25 0.38%
FBNC 2025-06-25 16:01:300.00 41.75 0.12%
FBNC 2025-06-25 17:01:1642.96 41.75 0.12%
FBNC 2025-06-25 18:01:3154.99 41.75 0.12%
FBNC 2025-06-25 20:01:270.00 0.00 0.12%
2025-06-26
FBNC 2025-06-26 05:01:1747.16 41.75 0.12%
FBNC 2025-06-26 08:01:3167.45 41.75 0.12%
FBNC 2025-06-26 09:01:1742.53 42.16 0.12%
FBNC 2025-06-26 10:01:3042.53 42.17 0.71%
FBNC 2025-06-26 11:01:1142.55 42.44 0.71%
FBNC 2025-06-26 12:01:3242.32 42.24 0.21%
FBNC 2025-06-26 13:01:1742.49 42.39 0.81%
FBNC 2025-06-26 14:01:3042.64 42.58 1.12%
FBNC 2025-06-26 15:01:1342.91 42.83 1.80%
FBNC 2025-06-26 16:01:270.00 22.89 2.37%
FBNC 2025-06-26 17:01:1243.97 42.32 2.37%
FBNC 2025-06-26 18:01:3855.94 30.18 2.37%
FBNC 2025-06-26 20:01:320.00 0.00 2.37%
2025-06-27
FBNC 2025-06-27 05:00:4148.44 38.43 2.37%
FBNC 2025-06-27 08:00:4769.05 17.26 2.37%
FBNC 2025-06-27 10:00:4343.32 43.08 0.31%
FBNC 2025-06-27 11:00:3743.53 43.37 0.76%
FBNC 2025-06-27 12:00:4243.32 43.15 0.26%
FBNC 2025-06-27 13:00:3543.43 43.26 0.52%
FBNC 2025-06-27 14:00:4143.34 43.24 0.33%
FBNC 2025-06-27 15:00:4743.42 43.31 0.52%
FBNC 2025-06-27 16:00:4043.78 43.74 1.42%
FBNC 2025-06-27 17:00:3456.82 30.63 1.41%
FBNC 2025-06-27 21:00:340.00 0.00 1.41%
2025-06-30
FBNC 2025-06-30 05:00:4048.92 38.75 1.41%
FBNC 2025-06-30 07:00:3948.92 43.52 1.41%
FBNC 2025-06-30 08:00:4168.74 17.41 1.41%
FBNC 2025-06-30 09:00:4069.63 17.41 1.41%
FBNC 2025-06-30 10:00:4044.21 44.02 1.62%
FBNC 2025-06-30 11:00:3743.87 43.75 0.79%
FBNC 2025-06-30 12:00:3843.88 43.71 0.63%
FBNC 2025-06-30 13:00:3844.05 43.99 1.14%
FBNC 2025-06-30 14:00:4744.25 44.11 1.69%
FBNC 2025-06-30 15:00:3744.68 44.56 2.67%
FBNC 2025-06-30 16:00:4644.13 44.11 1.34%
FBNC 2025-06-30 17:00:4144.93 43.24 0.80%
FBNC 2025-06-30 18:00:4770.89 37.77 0.80%
FBNC 2025-06-30 21:00:330.00 0.00 0.80%
2025-07-01
FBNC 2025-07-01 05:00:4049.19 39.52 0.80%
FBNC 2025-07-01 08:00:4370.55 17.64 0.80%
FBNC 2025-07-01 10:00:3744.26 44.13 0.11%
FBNC 2025-07-01 11:00:3944.67 44.53 1.15%
FBNC 2025-07-01 12:00:3845.43 45.21 2.94%
FBNC 2025-07-01 13:00:3945.45 45.30 2.99%
FBNC 2025-07-01 14:00:4945.55 45.44 3.17%
FBNC 2025-07-01 15:00:4045.46 45.38 2.99%
FBNC 2025-07-01 16:00:4045.53 45.50 3.31%
FBNC 2025-07-01 17:00:4146.43 45.56 3.33%
FBNC 2025-07-01 18:00:3972.30 45.56 3.33%
FBNC 2025-07-01 21:00:360.00 0.00 3.33%
2025-07-02
FBNC 2025-07-02 05:00:4151.35 40.68 3.33%
FBNC 2025-07-02 08:00:4372.17 18.23 3.33%
FBNC 2025-07-02 09:00:3958.88 23.58 3.33%
FBNC 2025-07-02 10:00:4245.83 45.61 0.61%
FBNC 2025-07-02 11:00:3646.38 46.14 1.75%
FBNC 2025-07-02 12:00:3946.38 46.24 1.88%
FBNC 2025-07-02 13:00:4046.42 46.36 1.81%
FBNC 2025-07-02 14:00:4746.48 46.38 1.91%
FBNC 2025-07-02 15:00:3646.70 46.59 2.45%
FBNC 2025-07-02 16:00:4146.94 46.88 3.08%
FBNC 2025-07-02 17:00:4447.75 45.95 2.85%
FBNC 2025-07-02 18:00:4374.52 43.51 2.85%
FBNC 2025-07-02 21:00:480.00 0.00 2.85%
2025-07-03
FBNC 2025-07-03 05:00:4152.58 43.00 2.85%
FBNC 2025-07-03 07:00:4352.85 43.00 2.85%
FBNC 2025-07-03 08:00:5074.28 43.00 2.85%
FBNC 2025-07-03 09:00:4474.96 43.00 2.85%
FBNC 2025-07-03 10:00:4347.45 47.19 1.23%
FBNC 2025-07-03 11:00:4247.49 47.25 1.14%
FBNC 2025-07-03 12:00:4247.30 47.24 0.97%
FBNC 2025-07-03 13:00:3847.35 47.28 1.08%
FBNC 2025-07-03 14:00:3847.56 46.88 0.83%
FBNC 2025-07-03 15:00:4047.55 46.86 0.83%
FBNC 2025-07-03 18:00:410.00 0.00 0.83%


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.