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

$FBNC: First Bancorp - Common Stock





Clear duplicates of prices



2025-12-08
FBNC 2025-12-08 08:02:2351.47 50.73 -1.20%
FBNC 2025-12-08 10:02:1651.43 48.21 -1.20%
FBNC 2025-12-08 11:01:3851.66 51.49 1.16%
FBNC 2025-12-08 12:02:1151.64 51.59 1.30%
FBNC 2025-12-08 13:02:0851.52 51.45 0.99%
FBNC 2025-12-08 14:02:2951.48 51.35 0.76%
FBNC 2025-12-08 15:02:1651.43 51.39 0.89%
FBNC 2025-12-08 16:02:1851.47 51.40 0.85%
FBNC 2025-12-08 17:02:0352.21 50.21 0.45%
FBNC 2025-12-08 21:04:290.00 0.00 0.45%
2025-12-09
FBNC 2025-12-09 05:01:5851.55 0.00 0.45%
FBNC 2025-12-09 06:02:2251.55 50.95 0.45%
FBNC 2025-12-09 07:01:5681.40 48.21 0.45%
FBNC 2025-12-09 08:02:1951.55 50.95 0.45%
FBNC 2025-12-09 10:03:0851.45 50.95 0.45%
FBNC 2025-12-09 11:01:5551.73 51.65 1.02%
FBNC 2025-12-09 12:02:2251.54 51.45 0.59%
FBNC 2025-12-09 13:02:0251.26 51.19 -0.02%
FBNC 2025-12-09 14:02:5851.05 50.92 -0.39%
FBNC 2025-12-09 15:02:3951.01 50.95 -0.47%
FBNC 2025-12-09 16:02:2251.18 51.12 -0.06%
FBNC 2025-12-09 17:02:5252.20 50.21 0.00%
FBNC 2025-12-09 21:02:490.00 0.00 0.00%
2025-12-10
FBNC 2025-12-10 06:02:3581.40 50.85 0.00%
FBNC 2025-12-10 07:01:5281.40 48.21 0.00%
FBNC 2025-12-10 08:02:1861.87 50.80 0.00%
FBNC 2025-12-10 09:01:4851.35 50.80 0.00%
FBNC 2025-12-10 10:02:1851.71 50.80 0.00%
FBNC 2025-12-10 11:01:4451.48 51.30 0.35%
FBNC 2025-12-10 12:02:0551.71 51.64 0.86%
FBNC 2025-12-10 13:01:5651.73 51.67 0.96%
FBNC 2025-12-10 14:02:3251.77 51.70 1.05%
FBNC 2025-12-10 15:01:4351.72 51.57 0.88%
FBNC 2025-12-10 16:02:2352.69 52.53 2.60%
FBNC 2025-12-10 17:01:4153.78 51.73 3.03%
FBNC 2025-12-10 21:03:100.00 0.00 3.03%
FBNC 2025-12-10 22:04:5353.78 51.73 3.03%
2025-12-11
FBNC 2025-12-11 06:02:1584.40 52.49 3.03%
FBNC 2025-12-11 07:01:4484.40 48.21 3.03%
FBNC 2025-12-11 08:02:1453.01 52.49 3.03%
FBNC 2025-12-11 09:01:4152.96 51.96 0.29%
FBNC 2025-12-11 10:02:2752.90 52.23 0.29%
FBNC 2025-12-11 11:02:1353.00 52.78 0.33%
FBNC 2025-12-11 12:02:2353.06 53.02 0.57%
FBNC 2025-12-11 13:01:5753.44 53.39 1.33%
FBNC 2025-12-11 14:02:1553.44 53.40 1.31%
FBNC 2025-12-11 15:01:5653.49 53.45 1.45%
FBNC 2025-12-11 16:02:2053.47 53.44 1.41%
FBNC 2025-12-11 17:01:4554.43 52.33 1.23%
FBNC 2025-12-11 18:03:1654.43 52.33 1.19%
FBNC 2025-12-11 21:03:230.00 0.00 1.19%
2025-12-12
FBNC 2025-12-12 06:02:1884.85 53.21 1.19%
FBNC 2025-12-12 07:01:5285.39 45.00 1.19%
FBNC 2025-12-12 08:02:1053.85 45.00 1.19%
FBNC 2025-12-12 09:01:4653.79 53.21 1.19%
FBNC 2025-12-12 10:02:5853.83 45.00 1.19%
FBNC 2025-12-12 10:20:22
8-K Sec report https://www.sec.gov/Archives/edgar/data/811589/000081158925000079/0000811589-25-000079-index.htm
8-K - FIRST BANCORP /NC/ (0000811589) (Filer)
FBNC 2025-12-12 11:02:0053.22 52.85 -0.28%
FBNC 2025-12-12 12:02:0553.04 52.93 -0.63%
FBNC 2025-12-12 13:01:3852.87 52.83 -0.95%
FBNC 2025-12-12 14:02:1252.83 52.79 -1.04%
FBNC 2025-12-12 15:01:4452.92 52.84 -0.87%
FBNC 2025-12-12 16:02:2852.95 52.93 -0.80%
FBNC 2025-12-12 17:01:3854.40 52.33 0.00%
FBNC 2025-12-12 21:02:430.00 0.00 0.00%
2025-12-15
FBNC 2025-12-15 06:02:0953.89 53.37 0.00%
FBNC 2025-12-15 07:01:4884.84 52.00 0.00%
FBNC 2025-12-15 08:02:1253.89 53.36 0.00%
FBNC 2025-12-15 09:01:4854.05 53.39 0.00%
FBNC 2025-12-15 10:02:1554.05 52.00 0.07%
FBNC 2025-12-15 11:01:4454.08 53.91 1.14%
FBNC 2025-12-15 12:02:0653.76 53.67 0.67%
FBNC 2025-12-15 13:01:3853.63 53.54 0.51%
FBNC 2025-12-15 14:02:1353.47 53.40 0.21%
FBNC 2025-12-15 15:01:5253.47 53.42 0.11%
FBNC 2025-12-15 16:02:2353.68 53.61 0.58%
FBNC 2025-12-15 17:01:4854.51 52.44 0.28%
FBNC 2025-12-15 21:03:270.00 0.00 0.28%
2025-12-16
FBNC 2025-12-16 06:02:1153.63 53.05 0.28%
FBNC 2025-12-16 07:01:4685.55 52.00 0.28%
FBNC 2025-12-16 08:02:2853.89 53.05 0.28%
FBNC 2025-12-16 09:01:4953.84 53.10 0.28%
FBNC 2025-12-16 10:02:2553.79 52.00 0.28%
FBNC 2025-12-16 11:01:4453.83 53.49 0.26%
FBNC 2025-12-16 12:02:0353.57 53.50 0.07%
FBNC 2025-12-16 13:01:3953.45 53.40 -0.06%
FBNC 2025-12-16 14:02:0553.30 53.25 -0.41%
FBNC 2025-12-16 15:01:4253.44 53.36 -0.09%
FBNC 2025-12-16 16:02:0653.54 53.51 0.13%
FBNC 2025-12-16 17:01:4254.61 52.51 0.17%
FBNC 2025-12-16 18:02:0354.61 53.18 0.17%
FBNC 2025-12-16 19:01:5054.61 52.51 0.17%
FBNC 2025-12-16 21:02:420.00 0.00 0.17%
2025-12-17
FBNC 2025-12-17 06:02:2085.14 52.00 0.17%
FBNC 2025-12-17 08:02:1653.97 53.39 0.17%
FBNC 2025-12-17 10:02:0653.91 53.39 0.17%
FBNC 2025-12-17 11:02:0354.11 53.74 0.73%
FBNC 2025-12-17 12:02:1453.89 53.78 0.50%
FBNC 2025-12-17 13:01:4053.57 53.49 -0.07%
FBNC 2025-12-17 14:02:1353.57 53.46 -0.11%
FBNC 2025-12-17 15:01:4653.32 53.19 -0.69%
FBNC 2025-12-17 16:02:2253.31 53.24 -0.50%
FBNC 2025-12-17 17:02:0554.15 52.07 -0.82%
FBNC 2025-12-17 21:03:280.00 0.00 -0.82%
2025-12-18
FBNC 2025-12-18 06:02:1284.96 52.00 -0.82%
FBNC 2025-12-18 08:02:1353.57 52.84 -0.82%
FBNC 2025-12-18 09:01:4253.50 52.84 -0.82%
FBNC 2025-12-18 10:02:0753.89 53.16 -0.82%
FBNC 2025-12-18 11:01:4654.14 53.01 0.49%
FBNC 2025-12-18 12:02:0653.79 53.71 1.27%
FBNC 2025-12-18 13:01:3953.53 53.40 0.67%
FBNC 2025-12-18 14:02:0853.25 53.14 0.22%
FBNC 2025-12-18 15:01:4953.45 53.40 0.62%
FBNC 2025-12-18 16:02:1753.54 53.46 0.73%
FBNC 2025-12-18 17:01:4453.72 52.85 0.22%
FBNC 2025-12-18 17:15:26
8-K Sec report https://www.sec.gov/Archives/edgar/data/765207/000076520725000061/0000765207-25-000061-index.htm
8-K - First Bancorp, Inc /ME/ (0000765207) (Filer)
FBNC 2025-12-18 18:02:0953.53 52.85 0.23%
FBNC 2025-12-18 21:03:090.00 0.00 0.23%
2025-12-19
FBNC 2025-12-19 06:02:0753.69 52.96 0.23%
FBNC 2025-12-19 07:02:3384.61 52.00 0.23%
FBNC 2025-12-19 08:02:0361.87 52.96 0.23%
FBNC 2025-12-19 09:01:3861.87 52.00 0.23%
FBNC 2025-12-19 10:02:0653.64 52.96 0.23%
FBNC 2025-12-19 11:02:4153.08 52.71 -0.60%
FBNC 2025-12-19 12:02:2752.17 52.05 -2.07%
FBNC 2025-12-19 13:01:4652.18 52.10 -2.05%
FBNC 2025-12-19 14:02:2852.09 52.05 -2.15%
FBNC 2025-12-19 15:02:0152.11 52.00 -2.17%
FBNC 2025-12-19 16:02:1251.92 51.89 -2.49%
FBNC 2025-12-19 17:03:0552.97 51.87 -1.71%
FBNC 2025-12-19 21:03:280.00 0.00 -1.71%
2025-12-22
FBNC 2025-12-22 06:02:1683.15 20.92 -1.71%
FBNC 2025-12-22 08:02:1761.87 52.04 -1.71%
FBNC 2025-12-22 09:01:4752.71 52.20 -1.71%
FBNC 2025-12-22 10:02:0752.71 52.30 -1.71%
FBNC 2025-12-22 11:01:4253.12 52.99 1.54%
FBNC 2025-12-22 12:02:1153.44 53.14 1.82%
FBNC 2025-12-22 13:01:4653.11 53.03 1.47%
FBNC 2025-12-22 14:02:2653.22 53.13 1.60%
FBNC 2025-12-22 15:01:4953.20 52.96 1.60%
FBNC 2025-12-22 16:02:2153.08 53.05 1.48%
FBNC 2025-12-22 17:01:5153.86 51.81 1.01%
FBNC 2025-12-22 18:02:1753.86 51.81 1.03%
FBNC 2025-12-22 19:01:5753.18 52.48 1.03%
FBNC 2025-12-22 20:02:0953.20 52.50 1.03%
FBNC 2025-12-22 21:03:040.00 0.00 1.03%
2025-12-23
FBNC 2025-12-23 06:02:0483.99 21.14 1.03%
FBNC 2025-12-23 08:02:0661.87 21.14 1.03%
FBNC 2025-12-23 09:01:5353.04 52.47 1.03%
FBNC 2025-12-23 10:02:1752.98 52.47 1.03%
FBNC 2025-12-23 11:01:4553.12 52.57 0.04%
FBNC 2025-12-23 12:02:1752.75 52.42 -0.29%
FBNC 2025-12-23 13:01:4352.69 52.55 -0.48%
FBNC 2025-12-23 14:02:0652.68 52.56 -0.40%
FBNC 2025-12-23 15:01:4852.66 52.52 -0.48%
FBNC 2025-12-23 16:02:1352.40 52.35 -0.92%
FBNC 2025-12-23 17:01:4453.32 51.27 -1.03%
FBNC 2025-12-23 18:02:2253.32 51.27 -1.02%
FBNC 2025-12-23 21:02:490.00 0.00 -1.02%
2025-12-24
FBNC 2025-12-24 06:02:0983.12 50.00 -1.02%
FBNC 2025-12-24 08:02:0752.54 51.76 -1.02%
FBNC 2025-12-24 09:01:4152.69 52.02 -1.02%
FBNC 2025-12-24 10:02:0852.59 52.02 -1.02%
FBNC 2025-12-24 11:01:5252.36 51.84 -0.32%
FBNC 2025-12-24 12:02:0452.10 52.00 -0.42%
FBNC 2025-12-24 13:01:4252.10 51.95 -0.47%
FBNC 2025-12-24 14:02:0562.49 52.12 -0.28%
FBNC 2025-12-24 15:01:430.00 50.00 -0.29%
FBNC 2025-12-24 16:02:0252.64 51.60 -0.29%
FBNC 2025-12-24 18:01:590.00 0.00 -0.29%
2025-12-26
FBNC 2025-12-26 06:02:2652.48 51.71 -0.29%
FBNC 2025-12-26 07:02:0582.87 50.04 -0.29%
FBNC 2025-12-26 08:02:2352.48 51.76 -0.29%
FBNC 2025-12-26 09:01:5152.38 51.71 -0.29%
FBNC 2025-12-26 10:02:1352.38 51.76 -0.29%
FBNC 2025-12-26 11:01:4352.31 51.76 0.06%
FBNC 2025-12-26 12:02:1652.16 52.07 -0.06%
FBNC 2025-12-26 13:02:2852.03 51.95 -0.23%
FBNC 2025-12-26 14:02:4952.16 52.08 0.10%
FBNC 2025-12-26 15:02:0852.06 51.96 -0.23%
FBNC 2025-12-26 16:04:1452.01 51.97 -0.25%
FBNC 2025-12-26 17:10:2253.09 51.07 -0.08%
FBNC 2025-12-26 21:02:570.00 0.00 -0.08%
FBNC 2025-12-26 22:04:1153.09 51.07 -0.08%
2025-12-29
FBNC 2025-12-29 00:04:090.00 0.00 -0.08%
FBNC 2025-12-29 06:02:0282.79 51.66 -0.08%
FBNC 2025-12-29 07:01:3582.79 50.00 -0.08%
FBNC 2025-12-29 08:02:1852.43 51.66 -0.08%
FBNC 2025-12-29 09:01:3852.22 51.76 -0.08%
FBNC 2025-12-29 11:01:3552.20 51.76 0.15%
FBNC 2025-12-29 12:01:5951.81 51.66 -0.67%
FBNC 2025-12-29 13:01:5451.84 51.76 -0.46%
FBNC 2025-12-29 14:03:0651.90 51.82 -0.48%
FBNC 2025-12-29 15:01:4351.95 51.86 -0.27%
FBNC 2025-12-29 16:02:0751.94 51.85 -0.40%
FBNC 2025-12-29 17:01:4252.97 50.93 -0.25%
FBNC 2025-12-29 21:02:320.00 0.00 -0.25%
2025-12-30
FBNC 2025-12-30 06:01:5883.10 51.43 -0.25%
FBNC 2025-12-30 07:01:4183.10 50.00 -0.25%
FBNC 2025-12-30 08:02:0552.35 51.53 -0.25%
FBNC 2025-12-30 09:01:4252.30 51.69 -0.25%
FBNC 2025-12-30 10:02:0452.30 51.74 -0.25%
FBNC 2025-12-30 11:01:3951.77 51.39 -0.65%
FBNC 2025-12-30 12:01:5951.55 51.39 -0.79%
FBNC 2025-12-30 13:01:3751.53 51.40 -0.81%
FBNC 2025-12-30 14:02:0451.42 51.34 -1.11%
FBNC 2025-12-30 15:01:4051.46 51.36 -0.96%
FBNC 2025-12-30 16:02:1051.54 51.48 -0.85%
FBNC 2025-12-30 17:01:3952.49 50.47 -0.88%
FBNC 2025-12-30 18:02:0152.49 50.47 -0.89%
FBNC 2025-12-30 21:02:260.00 0.00 -0.89%
2025-12-31
FBNC 2025-12-31 06:01:5751.59 50.00 -0.89%
FBNC 2025-12-31 07:01:4781.47 50.00 -0.89%
FBNC 2025-12-31 08:02:0251.49 50.89 -0.89%
FBNC 2025-12-31 09:01:3851.59 50.99 -0.89%
FBNC 2025-12-31 10:01:5951.63 50.00 -0.89%
FBNC 2025-12-31 11:01:3651.13 50.91 -0.65%
FBNC 2025-12-31 12:01:5751.14 51.06 -0.25%
FBNC 2025-12-31 13:01:3951.03 50.98 -0.48%
FBNC 2025-12-31 14:01:5650.89 50.87 -0.67%
FBNC 2025-12-31 15:01:3850.92 50.85 -0.73%
FBNC 2025-12-31 16:01:5650.82 50.78 -0.87%
FBNC 2025-12-31 17:01:4051.80 49.80 -1.29%
FBNC 2025-12-31 18:01:5751.80 50.00 -1.37%
FBNC 2025-12-31 21:03:340.00 0.00 -1.37%
2026-01-01
FBNC 2026-01-01 19:01:5051.80 50.00 -1.37%
FBNC 2026-01-01 22:04:040.00 0.00 -1.37%
2026-01-02
FBNC 2026-01-02 06:01:5851.45 50.00 -1.37%
FBNC 2026-01-02 07:01:3581.26 50.00 -1.37%
FBNC 2026-01-02 08:01:5551.39 50.00 -1.37%
FBNC 2026-01-02 09:01:3551.24 50.64 -1.37%
FBNC 2026-01-02 10:01:5551.23 50.64 -1.37%
FBNC 2026-01-02 11:01:3650.87 50.56 -0.31%
FBNC 2026-01-02 12:01:5950.81 50.63 -0.20%
FBNC 2026-01-02 13:01:4750.67 50.56 -0.29%
FBNC 2026-01-02 14:02:0550.55 50.48 -0.55%
FBNC 2026-01-02 15:01:4351.02 50.95 0.39%
FBNC 2026-01-02 16:02:0251.07 50.99 0.49%
FBNC 2026-01-02 17:01:4351.92 49.92 0.25%
FBNC 2026-01-02 18:02:0651.92 49.92 0.26%
FBNC 2026-01-02 21:03:320.00 0.00 0.26%
2026-01-05
FBNC 2026-01-05 06:02:0651.26 50.56 0.26%
FBNC 2026-01-05 07:01:4480.94 20.37 0.26%
FBNC 2026-01-05 08:02:3057.53 50.46 0.26%
FBNC 2026-01-05 10:02:0751.26 50.56 0.26%
FBNC 2026-01-05 11:01:4052.52 52.01 2.21%
FBNC 2026-01-05 12:02:0552.29 52.19 2.74%
FBNC 2026-01-05 13:01:4752.53 52.45 3.07%
FBNC 2026-01-05 14:02:0852.65 52.55 3.39%
FBNC 2026-01-05 15:01:4452.23 52.15 2.64%
FBNC 2026-01-05 16:02:0552.22 52.06 2.46%
FBNC 2026-01-05 17:01:420.00 50.96 2.09%
FBNC 2026-01-05 18:02:0257.53 50.96 2.08%
2026-01-06
FBNC 2026-01-06 06:02:0882.61 20.79 2.08%
FBNC 2026-01-06 08:02:0757.53 51.45 2.08%
FBNC 2026-01-06 10:02:0557.53 51.50 2.08%
FBNC 2026-01-06 11:01:3851.83 51.56 -0.53%
FBNC 2026-01-06 12:01:5951.70 51.62 -0.55%
FBNC 2026-01-06 13:01:3651.87 51.84 -0.20%
FBNC 2026-01-06 14:02:0352.36 52.32 0.77%
FBNC 2026-01-06 15:01:3752.41 52.38 0.84%
FBNC 2026-01-06 16:02:0552.52 52.47 1.08%
FBNC 2026-01-06 17:01:380.00 51.33 0.79%
FBNC 2026-01-06 18:02:0852.72 52.01 0.77%
FBNC 2026-01-06 19:01:4757.53 51.33 0.77%
FBNC 2026-01-06 20:02:0752.72 52.01 0.77%
FBNC 2026-01-06 21:02:430.00 0.00 0.77%
2026-01-07
FBNC 2026-01-07 06:02:0284.41 48.25 0.77%


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.