NASDAQ, FBNC End of Day and Historical Stock Data [First Bancorp [Nc]]

FBNC

First Bancorp [Nc]

05/23/2025

LAST: 41.00	CHANGE: 0.20	OPEN: 40.52	HIGH: 41.25	ASK: 36.00	VOLUME: 137,400
LAST: 41.00	CHANGE(%): 0.49	PREV: 41.20	LOW: 40.48	BID: 34.75	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/23/25	40.52	41.25	40.48	41.00	137,400
05/22/25	40.88	41.93	40.88	41.20	288,000
05/21/25	41.94	42.54	41.17	41.24	160,000
05/20/25	42.30	42.72	42.04	42.46	128,000
05/19/25	41.91	44.24	41.91	42.24	153,500
05/16/25	42.20	42.51	41.83	42.33	155,100
05/15/25	42.28	42.47	42.08	42.29	114,400
05/14/25	42.42	42.71	41.84	42.12	129,700
05/13/25	42.30	42.89	41.67	42.53	149,700
05/12/25	43.39	44.03	42.70	42.77	183,600

COMPANY PROFILE

NASDAQ, FBNC - First Bancorp [Nc]

First Bancorp (the ?Company?) is a bank holding company. The principal activity of the Company is the ownership and operation of First Bank (the ?Bank?), a state-chartered bank with its main office in Troy, North Carolina. The Company also owns and operates a nonbank subsidiary, Montgomery Data Services, Inc. (?Montgomery Data?), a data processing company. This subsidiary is fully consolidated for financial reporting purposes. The Company is also the parent to a series of statutory business trusts organized under the laws of the State of Delaware that were created for the purpose of issuing trust preferred debt securities. The Company?s outstanding debt associated with these trusts was $46.4 million and $67.0 million at December 31, 2007 and 2006, respectively. The Company was incorporated in North Carolina on December 8, 1983, as Montgomery Bancorp, for the purpose of acquiring 100% of the outstanding common stock of the Bank through a stock-for-stock exchange. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Finance
Industry:	Major Banks
P/E Ratio:	25.92
PEG Ratio:	1.71
EPS:	1.43
DivYield:	0.87
PtB:	1.81
PtS:	5.11
EBITDA:	N/A
Shares:	24.68M
Market Cap:	1.01B
52wk range:	29.53 - 50.34

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Feb 04, 1993

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	18,737	-189	1.00
DJI	41,603	-256	0.61
SP500	5,803	-39	0.67
DAX	23,630	-370	1.54
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,601	57	0.24