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

$FBNC: First Bancorp - Common Stock

2025-12-29
FBNC	2025-12-29 11:01:35		52.20	51.76	0.15%
FBNC	2025-12-29 12:01:59		51.81	51.66	-0.67%
FBNC	2025-12-29 13:01:54		51.84	51.76	-0.46%
FBNC	2025-12-29 14:03:06		51.90	51.82	-0.48%
FBNC	2025-12-29 15:01:43		51.95	51.86	-0.27%
FBNC	2025-12-29 16:02:07		51.94	51.85	-0.40%
FBNC	2025-12-29 17:01:42		52.97	50.93	-0.25%
FBNC	2025-12-29 21:02:32		0.00	0.00	-0.25%
2025-12-30
FBNC	2025-12-30 06:01:58		83.10	51.43	-0.25%
FBNC	2025-12-30 07:01:41		83.10	50.00	-0.25%
FBNC	2025-12-30 08:02:05		52.35	51.53	-0.25%
FBNC	2025-12-30 09:01:42		52.30	51.69	-0.25%
FBNC	2025-12-30 10:02:04		52.30	51.74	-0.25%
FBNC	2025-12-30 11:01:39		51.77	51.39	-0.65%
FBNC	2025-12-30 12:01:59		51.55	51.39	-0.79%
FBNC	2025-12-30 13:01:37		51.53	51.40	-0.81%
FBNC	2025-12-30 14:02:04		51.42	51.34	-1.11%
FBNC	2025-12-30 15:01:40		51.46	51.36	-0.96%
FBNC	2025-12-30 16:02:10		51.54	51.48	-0.85%
FBNC	2025-12-30 17:01:39		52.49	50.47	-0.88%
FBNC	2025-12-30 18:02:01		52.49	50.47	-0.89%
FBNC	2025-12-30 21:02:26		0.00	0.00	-0.89%
2025-12-31
FBNC	2025-12-31 06:01:57		51.59	50.00	-0.89%
FBNC	2025-12-31 07:01:47		81.47	50.00	-0.89%
FBNC	2025-12-31 08:02:02		51.49	50.89	-0.89%
FBNC	2025-12-31 09:01:38		51.59	50.99	-0.89%
FBNC	2025-12-31 10:01:59		51.63	50.00	-0.89%
FBNC	2025-12-31 11:01:36		51.13	50.91	-0.65%
FBNC	2025-12-31 12:01:57		51.14	51.06	-0.25%
FBNC	2025-12-31 13:01:39		51.03	50.98	-0.48%
FBNC	2025-12-31 14:01:56		50.89	50.87	-0.67%
FBNC	2025-12-31 15:01:38		50.92	50.85	-0.73%
FBNC	2025-12-31 16:01:56		50.82	50.78	-0.87%
FBNC	2025-12-31 17:01:40		51.80	49.80	-1.29%
FBNC	2025-12-31 18:01:57		51.80	50.00	-1.37%
FBNC	2025-12-31 21:03:34		0.00	0.00	-1.37%
2026-01-01
FBNC	2026-01-01 19:01:50		51.80	50.00	-1.37%
FBNC	2026-01-01 22:04:04		0.00	0.00	-1.37%
2026-01-02
FBNC	2026-01-02 06:01:58		51.45	50.00	-1.37%
FBNC	2026-01-02 07:01:35		81.26	50.00	-1.37%
FBNC	2026-01-02 08:01:55		51.39	50.00	-1.37%
FBNC	2026-01-02 09:01:35		51.24	50.64	-1.37%
FBNC	2026-01-02 10:01:55		51.23	50.64	-1.37%
FBNC	2026-01-02 11:01:36		50.87	50.56	-0.31%
FBNC	2026-01-02 12:01:59		50.81	50.63	-0.20%
FBNC	2026-01-02 13:01:47		50.67	50.56	-0.29%
FBNC	2026-01-02 14:02:05		50.55	50.48	-0.55%
FBNC	2026-01-02 15:01:43		51.02	50.95	0.39%
FBNC	2026-01-02 16:02:02		51.07	50.99	0.49%
FBNC	2026-01-02 17:01:43		51.92	49.92	0.25%
FBNC	2026-01-02 18:02:06		51.92	49.92	0.26%
FBNC	2026-01-02 21:03:32		0.00	0.00	0.26%
2026-01-05
FBNC	2026-01-05 06:02:06		51.26	50.56	0.26%
FBNC	2026-01-05 07:01:44		80.94	20.37	0.26%
FBNC	2026-01-05 08:02:30		57.53	50.46	0.26%
FBNC	2026-01-05 10:02:07		51.26	50.56	0.26%
FBNC	2026-01-05 11:01:40		52.52	52.01	2.21%
FBNC	2026-01-05 12:02:05		52.29	52.19	2.74%
FBNC	2026-01-05 13:01:47		52.53	52.45	3.07%
FBNC	2026-01-05 14:02:08		52.65	52.55	3.39%
FBNC	2026-01-05 15:01:44		52.23	52.15	2.64%
FBNC	2026-01-05 16:02:05		52.22	52.06	2.46%
FBNC	2026-01-05 17:01:42		0.00	50.96	2.09%
FBNC	2026-01-05 18:02:02		57.53	50.96	2.08%
2026-01-06
FBNC	2026-01-06 06:02:08		82.61	20.79	2.08%
FBNC	2026-01-06 08:02:07		57.53	51.45	2.08%
FBNC	2026-01-06 10:02:05		57.53	51.50	2.08%
FBNC	2026-01-06 11:01:38		51.83	51.56	-0.53%
FBNC	2026-01-06 12:01:59		51.70	51.62	-0.55%
FBNC	2026-01-06 13:01:36		51.87	51.84	-0.20%
FBNC	2026-01-06 14:02:03		52.36	52.32	0.77%
FBNC	2026-01-06 15:01:37		52.41	52.38	0.84%
FBNC	2026-01-06 16:02:05		52.52	52.47	1.08%
FBNC	2026-01-06 17:01:38		0.00	51.33	0.79%
FBNC	2026-01-06 18:02:08		52.72	52.01	0.77%
FBNC	2026-01-06 19:01:47		57.53	51.33	0.77%
FBNC	2026-01-06 20:02:07		52.72	52.01	0.77%
FBNC	2026-01-06 21:02:43		0.00	0.00	0.77%
2026-01-07
FBNC	2026-01-07 06:02:02		84.41	48.25	0.77%
FBNC	2026-01-07 08:02:00		61.87	48.25	0.77%
FBNC	2026-01-07 09:01:38		61.87	48.36	0.77%
FBNC	2026-01-07 10:02:01		61.87	48.05	0.77%
FBNC	2026-01-07 11:01:35		52.41	52.15	0.00%
FBNC	2026-01-07 12:01:58		52.42	52.32	0.06%
FBNC	2026-01-07 13:01:36		52.65	52.51	0.54%
FBNC	2026-01-07 14:02:02		52.70	52.60	0.58%
FBNC	2026-01-07 15:01:37		52.64	52.56	0.56%
FBNC	2026-01-07 16:02:04		52.61	52.55	0.40%
FBNC	2026-01-07 17:01:43		53.58	51.52	0.37%
FBNC	2026-01-07 18:02:02		53.58	51.52	0.36%
FBNC	2026-01-07 21:03:46		0.00	0.00	0.36%
2026-01-08
FBNC	2026-01-08 06:01:59		84.06	50.00	0.36%
FBNC	2026-01-08 08:02:22		61.87	50.00	0.36%
FBNC	2026-01-08 11:01:38		53.71	53.35	1.64%
FBNC	2026-01-08 12:02:00		53.71	53.55	2.10%
FBNC	2026-01-08 13:01:39		54.01	53.94	2.73%
FBNC	2026-01-08 14:02:06		54.12	53.99	2.90%
FBNC	2026-01-08 15:01:42		53.99	53.87	2.67%
FBNC	2026-01-08 16:02:08		54.04	53.94	2.77%
FBNC	2026-01-08 17:01:41		54.83	52.74	2.39%
FBNC	2026-01-08 18:02:05		54.83	52.74	2.38%
FBNC	2026-01-08 21:03:01		0.00	0.00	2.38%
2026-01-09
FBNC	2026-01-09 06:01:49		85.51	50.00	2.38%
FBNC	2026-01-09 08:01:44		58.74	53.41	2.38%
FBNC	2026-01-09 10:01:46		54.12	53.79	2.38%
FBNC	2026-01-09 11:01:21		53.68	53.54	-0.40%
FBNC	2026-01-09 12:01:44		54.05	53.95	0.36%
FBNC	2026-01-09 13:01:29		54.15	54.10	0.70%
FBNC	2026-01-09 14:01:46		54.09	54.02	0.55%
FBNC	2026-01-09 15:01:27		53.93	53.81	0.27%
FBNC	2026-01-09 16:01:47		53.54	53.36	-0.59%
FBNC	2026-01-09 17:01:25		0.00	52.62	-0.21%
FBNC	2026-01-09 18:01:41		56.80	52.62	-0.20%
FBNC	2026-01-09 19:01:39		54.01	53.30	-0.20%
FBNC	2026-01-09 20:01:46		54.04	53.32	-0.20%
FBNC	2026-01-09 21:02:53		0.00	0.00	-0.20%
2026-01-12
FBNC	2026-01-12 06:01:51		53.66	50.00	-0.20%
FBNC	2026-01-12 07:01:22		85.31	50.00	-0.20%
FBNC	2026-01-12 08:01:51		53.92	52.60	-0.20%
FBNC	2026-01-12 09:01:26		53.92	52.60	-0.56%
FBNC	2026-01-12 10:01:51		53.63	52.59	-0.56%
FBNC	2026-01-12 11:01:32		53.64	53.46	-0.33%
FBNC	2026-01-12 12:01:52		53.12	53.03	-0.99%
FBNC	2026-01-12 13:01:26		53.21	53.15	-0.89%
FBNC	2026-01-12 14:01:49		52.91	52.81	-1.52%
FBNC	2026-01-12 15:01:33		53.03	53.00	-1.17%
FBNC	2026-01-12 16:01:58		53.42	53.31	-0.48%
FBNC	2026-01-12 17:01:30		54.57	52.47	-0.26%
FBNC	2026-01-12 17:18:45	8-K Sec report https://www.sec.gov/Archives/edgar/data/765207/000076520726000003/0000765207-26-000003-index.htm 8-K - First Bancorp, Inc /ME/ (0000765207) (Filer)
FBNC	2026-01-12 21:02:56		0.00	0.00	-0.26%
2026-01-13
FBNC	2026-01-13 06:01:55		85.61	50.00	-0.26%
FBNC	2026-01-13 08:01:51		61.87	53.25	-0.26%
FBNC	2026-01-13 09:01:32		53.80	53.14	-0.26%
FBNC	2026-01-13 10:01:49		53.83	53.25	-0.26%
FBNC	2026-01-13 11:01:25		53.76	53.50	0.47%
FBNC	2026-01-13 12:01:51		53.95	53.71	0.65%
FBNC	2026-01-13 13:01:30		54.11	54.02	1.14%
FBNC	2026-01-13 14:01:56		54.32	54.20	1.51%
FBNC	2026-01-13 15:01:32		54.36	54.18	1.45%
FBNC	2026-01-13 16:01:56		54.23	54.13	1.27%
FBNC	2026-01-13 17:01:33		55.34	53.23	1.45%
FBNC	2026-01-13 18:01:55		55.34	53.23	1.46%
FBNC	2026-01-13 21:02:28		0.00	0.00	1.46%
2026-01-14
FBNC	2026-01-14 05:01:33		86.30	50.00	1.46%
FBNC	2026-01-14 06:01:52		86.84	54.01	1.46%
FBNC	2026-01-14 07:01:30		86.84	50.00	1.46%
FBNC	2026-01-14 08:01:49		61.87	50.00	1.46%
FBNC	2026-01-14 09:01:23		61.87	53.91	1.46%
FBNC	2026-01-14 10:01:48		54.55	53.85	1.46%
FBNC	2026-01-14 11:01:21		54.31	53.94	-0.41%
FBNC	2026-01-14 12:01:49		54.30	54.21	-0.04%
FBNC	2026-01-14 13:01:25		54.45	54.28	0.26%
FBNC	2026-01-14 14:01:51		54.94	54.85	1.14%
FBNC	2026-01-14 15:01:24		55.09	54.94	1.42%
FBNC	2026-01-14 16:01:52		55.39	55.34	2.02%
FBNC	2026-01-14 17:01:25		56.52	54.34	2.15%
FBNC	2026-01-14 18:02:07		56.52	54.34	2.12%
FBNC	2026-01-14 22:03:54		0.00	0.00	2.12%
2026-01-15
FBNC	2026-01-15 06:01:51		88.11	50.00	2.12%
FBNC	2026-01-15 08:01:57		61.87	50.00	2.12%
FBNC	2026-01-15 09:01:32		61.87	54.87	2.12%
FBNC	2026-01-15 10:01:57		55.80	55.09	2.12%
FBNC	2026-01-15 11:01:27		56.50	56.03	1.77%
FBNC	2026-01-15 12:01:53		57.69	57.56	4.16%
FBNC	2026-01-15 13:01:29		57.41	57.28	3.56%
FBNC	2026-01-15 14:01:56		57.07	57.00	2.98%
FBNC	2026-01-15 15:01:30		56.74	56.48	2.45%
FBNC	2026-01-15 16:01:58		57.25	57.15	3.37%
FBNC	2026-01-15 17:01:33		58.67	56.40	3.89%
FBNC	2026-01-15 18:01:54		58.67	56.40	3.81%
FBNC	2026-01-15 21:01:24		0.00	0.00	3.81%
2026-01-16
FBNC	2026-01-16 05:01:34		89.77	57.53	3.81%
FBNC	2026-01-16 06:01:57		91.47	57.53	3.81%
FBNC	2026-01-16 07:01:36		92.04	57.53	3.81%
FBNC	2026-01-16 11:01:25		58.31	58.18	1.25%
FBNC	2026-01-16 12:01:51		58.50	58.45	1.73%
FBNC	2026-01-16 13:01:27		58.32	58.26	1.37%
FBNC	2026-01-16 14:01:56		58.51	58.43	1.77%
FBNC	2026-01-16 15:01:37		58.60	58.53	1.88%
FBNC	2026-01-16 16:01:58		58.58	58.52	1.89%
FBNC	2026-01-16 17:01:30		59.07	56.80	0.72%
FBNC	2026-01-16 18:01:53		59.07	56.80	0.70%
FBNC	2026-01-16 21:03:01		0.00	0.00	0.70%
2026-01-20
FBNC	2026-01-20 05:01:34		90.38	50.00	0.70%
FBNC	2026-01-20 06:02:00		92.09	50.00	0.70%
FBNC	2026-01-20 09:01:30		92.67	50.00	0.70%
FBNC	2026-01-20 11:01:29		57.81	57.32	-0.61%
FBNC	2026-01-20 12:01:52		58.12	57.97	0.16%
FBNC	2026-01-20 13:01:32		58.10	57.97	0.28%
FBNC	2026-01-20 14:02:00		58.27	58.11	0.50%
FBNC	2026-01-20 15:01:36		57.81	57.72	-0.12%
FBNC	2026-01-20 16:02:00		57.67	57.54	-0.49%
FBNC	2026-01-20 17:01:41		58.89	56.56	-0.30%
FBNC	2026-01-20 18:01:58		58.89	56.56	-0.29%
FBNC	2026-01-20 21:02:18		0.00	0.00	-0.29%
2026-01-21
FBNC	2026-01-21 05:01:38		90.11	57.75	-0.29%
FBNC	2026-01-21 06:02:01		92.39	57.75	-0.29%
FBNC	2026-01-21 10:01:55		92.40	57.75	-0.29%
FBNC	2026-01-21 11:01:29		60.19	60.09	4.14%
FBNC	2026-01-21 12:01:52		59.83	59.72	3.50%
FBNC	2026-01-21 14:02:13		59.59	59.49	3.16%
FBNC	2026-01-21 15:01:33		59.76	59.65	3.56%
FBNC	2026-01-21 16:02:01		60.40	60.34	4.58%
FBNC	2026-01-21 17:01:33		97.02	50.00	4.75%
FBNC	2026-01-21 17:15:47	8-K Sec report https://www.sec.gov/Archives/edgar/data/765207/000076520726000005/0000765207-26-000005-index.htm 8-K - First Bancorp, Inc /ME/ (0000765207) (Filer)
FBNC	2026-01-21 18:01:57		97.02	50.00	4.76%
FBNC	2026-01-21 21:02:59		0.00	0.00	4.76%
2026-01-22
FBNC	2026-01-22 05:01:31		94.41	50.00	4.76%
FBNC	2026-01-22 06:01:53		96.19	50.00	4.76%
FBNC	2026-01-22 08:01:54		96.19	50.01	4.76%
FBNC	2026-01-22 10:01:56		96.79	50.00	4.76%
FBNC	2026-01-22 11:01:27		62.32	61.82	2.79%
FBNC	2026-01-22 12:01:50		61.24	61.15	1.28%
FBNC	2026-01-22 13:01:35		61.24	61.15	1.25%
FBNC	2026-01-22 14:02:05		61.21	61.07	1.13%
FBNC	2026-01-22 15:01:35		61.19	61.10	1.18%
FBNC	2026-01-22 16:02:00		61.00	60.81	0.76%
FBNC	2026-01-22 17:01:22		0.00	59.77	0.80%
FBNC	2026-01-22 18:02:01		66.16	59.77	0.76%
FBNC	2026-01-22 19:01:42		67.30	59.77	0.76%
FBNC	2026-01-22 21:02:14		0.00	0.00	0.76%
2026-01-23
FBNC	2026-01-23 05:01:34		95.10	50.00	0.76%
FBNC	2026-01-23 08:01:55		67.05	50.00	0.76%
FBNC	2026-01-23 09:01:34		67.05	50.00	-0.91%
FBNC	2026-01-23 10:01:57		67.30	50.00	-0.91%
FBNC	2026-01-23 11:01:36		60.57	60.28	-0.69%
FBNC	2026-01-23 12:01:51		60.17	60.10	-1.34%
FBNC	2026-01-23 13:01:38		59.62	59.56	-2.23%
FBNC	2026-01-23 14:01:52		58.77	58.64	-3.70%
FBNC	2026-01-23 15:01:41		58.87	58.78	-3.54%
FBNC	2026-01-23 16:01:57		58.53	58.38	-4.12%
FBNC	2026-01-23 17:01:31		62.00	56.65	-5.24%
FBNC	2026-01-23 18:02:05		58.91	56.65	-5.20%
FBNC	2026-01-23 19:01:33		58.04	57.30	-5.20%
FBNC	2026-01-23 20:01:47		58.06	57.32	-5.20%
FBNC	2026-01-23 21:02:10		0.00	0.00	-5.20%
2026-01-26
FBNC	2026-01-26 05:01:32		58.34	57.20	-5.20%
FBNC	2026-01-26 06:01:55		91.85	50.00	-5.20%
FBNC	2026-01-26 08:01:53		67.30	50.00	-5.20%
FBNC	2026-01-26 10:01:51		67.25	50.00	-5.20%
FBNC	2026-01-26 11:01:27		58.32	58.28	0.85%
FBNC	2026-01-26 12:01:52		57.52	57.48	-0.44%
FBNC	2026-01-26 13:01:25		56.89	56.78	-1.56%
FBNC	2026-01-26 14:02:04		56.74	56.71	-1.69%
FBNC	2026-01-26 15:02:05		57.08	57.04	-1.16%
FBNC	2026-01-26 16:02:02		57.78	57.68	0.00%
FBNC	2026-01-26 17:01:28		58.65	56.42	-0.39%
FBNC	2026-01-26 18:01:56		58.65	56.42	-0.42%
FBNC	2026-01-26 19:01:45		58.65	56.42	0.40%
FBNC	2026-01-26 21:02:58		0.00	0.00	0.40%
2026-01-27
FBNC	2026-01-27 05:01:30		57.97	57.53	0.40%
FBNC	2026-01-27 06:02:07		58.10	57.53	0.40%
FBNC	2026-01-27 07:01:24		89.73	57.53	0.40%
FBNC	2026-01-27 08:01:57		58.10	57.53	0.40%
FBNC	2026-01-27 10:01:23	8-K Sec report https://www.sec.gov/Archives/edgar/data/1057706/000105770626000005/0001057706-26-000005-index.htm 8-K - FIRST BANCORP /PR/ (0001057706) (Filer)
FBNC	2026-01-27 10:02:03		57.67	56.96	0.48%
FBNC	2026-01-27 11:01:34		58.01	57.70	0.68%
FBNC	2026-01-27 12:01:55		57.44	57.38	-0.23%
FBNC	2026-01-27 13:01:24		57.24	57.19	-0.54%
FBNC	2026-01-27 14:01:53		56.92	56.89	-1.11%
FBNC	2026-01-27 15:01:37		56.91	56.85	-1.11%
FBNC	2026-01-27 16:01:51		56.79	56.73	-1.35%
FBNC	2026-01-27 17:01:31		58.00	55.58	-1.42%
FBNC	2026-01-27 17:19:00	8-K Sec report https://www.sec.gov/Archives/edgar/data/811589/000081158926000027/0000811589-26-000027-index.htm 8-K - FIRST BANCORP /NC/ (0000811589) (Filer)
FBNC	2026-01-27 18:01:57		58.00	55.58	-1.43%
FBNC	2026-01-27 21:02:12		0.00	0.00	-1.43%
FBNC	2026-01-27 22:03:13		58.00	55.58	-1.43%
2026-01-28
FBNC	2026-01-28 05:01:36		90.50	22.68	-1.43%
FBNC	2026-01-28 06:01:57		62.95	45.73	-1.43%

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.