Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Bancorp (FBNC.US) Share Price

Price $53.52 on 19-09-2025 at 21:35:02
Change $-1.43 -2.6%
Buy $60.40
Sell $46.57
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 2.00 at $53.655
Day's Volume: 9,198
Last Close: $53.53
Open: $54.39
ISIN: US3189101062
Day's Range $53.51 - $54.40
52wk Range: $39.99 - $56.36
Market Capitalisation: $2.28b
VWAP: $53.93954
Shares in Issue: 41.46m

First Bancorp (FBNC.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 2 $53.655 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 2 $53.655 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 5 $53.64 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 5 $53.64 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 5 $53.64 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 5 $53.64 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 5 $53.64 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 5 $53.64 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 5 $53.64 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 5 $53.64 Automatic Execution
 15:54:40 - 19-Sep-25
See more First Bancorp trades

First Bancorp (FBNC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 54.39 54.40 53.51 53.53 9,198
18th Sep 2025 (Thu) 53.67 55.00 53.48 54.94 16,741
17th Sep 2025 (Wed) 53.93 54.37 53.02 53.09 13,067
16th Sep 2025 (Tue) 54.19 54.19 52.67 52.92 15,998
15th Sep 2025 (Mon) 55.09 55.24 54.355 54.36 15,830
12th Sep 2025 (Fri) 54.95 55.51 54.82 55.19 11,115
11th Sep 2025 (Thu) 54.41 55.39 54.38 55.23 16,879
10th Sep 2025 (Wed) 55.325 55.40 54.70 54.74 12,209
9th Sep 2025 (Tue) 55.10 55.47 54.78 54.94 13,846
8th Sep 2025 (Mon) 55.11 55.37 54.86 55.38 9,517
5th Sep 2025 (Fri) 55.98 56.30 54.95 55.40 10,230
4th Sep 2025 (Thu) 54.59 55.58 54.59 55.55 10,934
3rd Sep 2025 (Wed) 54.475 55.00 54.14 54.59 10,854
2nd Sep 2025 (Tue) 54.17 54.67 54.17 54.45 7,847
1st Sep 2025 (Mon) 54.92 54.92 54.32 54.59 17,409
29th Aug 2025 (Fri) 54.92 54.92 54.32 54.59 17,409
28th Aug 2025 (Thu) 55.10 55.29 54.48 54.52 22,895
27th Aug 2025 (Wed) 54.78 55.31 54.78 55.30 14,169
26th Aug 2025 (Tue) 54.26 55.05 54.14 54.87 17,086
25th Aug 2025 (Mon) 54.08 54.71 53.98 53.97 24,773
22nd Aug 2025 (Fri) 52.33 54.65 52.15 54.525 32,453
21st Aug 2025 (Thu) 52.06 52.59 51.76 51.90 14,944
See more First Bancorp price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered