First Bancorp (FBNC) | Historique des prix et rendements | 1987 - 2026
First Bancorp. Mid-cap Financial Services
Graphique historique des prix First Bancorp
Données historiques des prix First Bancorp
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $57,31 | -3,50% | $58,99 | $59,14 | $57,20 | 292,6K |
| 2 juin 2026 | $59,39 | +2,41% | $57,75 | $59,54 | $57,75 | 195,5K |
| 1 juin 2026 | $57,99 | -1,43% | $58,42 | $58,49 | $57,21 | 173,1K |
| 29 mai 2026 | $58,83 | +0,32% | $58,39 | $59,16 | $58,22 | 225,1K |
| 28 mai 2026 | $58,64 | -0,19% | $58,50 | $59,00 | $57,73 | 172,5K |
| 27 mai 2026 | $58,75 | -1,16% | $59,66 | $59,94 | $58,50 | 119,6K |
| 26 mai 2026 | $59,44 | +1,35% | $58,97 | $59,76 | $58,72 | 376,0K |
| 22 mai 2026 | $58,65 | -0,03% | $58,60 | $59,08 | $57,94 | 125,3K |
| 21 mai 2026 | $58,67 | -0,96% | $58,99 | $59,20 | $58,23 | 185,5K |
| 20 mai 2026 | $59,24 | +1,96% | $58,27 | $59,67 | $57,72 | 174,5K |
| 19 mai 2026 | $58,10 | -0,97% | $58,67 | $58,67 | $57,72 | 120,2K |
| 18 mai 2026 | $58,67 | +2,27% | $57,72 | $58,93 | $57,72 | 191,3K |
| 15 mai 2026 | $57,37 | -1,26% | $57,92 | $58,58 | $56,66 | 264,7K |
| 14 mai 2026 | $58,10 | +0,48% | $58,16 | $58,92 | $57,98 | 162,7K |
| 13 mai 2026 | $57,82 | -1,62% | $58,44 | $58,95 | $57,74 | 285,8K |
| 12 mai 2026 | $58,77 | +0,51% | $58,56 | $58,87 | $57,73 | 236,4K |
| 11 mai 2026 | $58,47 | -0,66% | $59,00 | $59,00 | $57,51 | 329,2K |
| 8 mai 2026 | $58,86 | -0,54% | $59,35 | $59,43 | $58,75 | 137,2K |
| 7 mai 2026 | $59,18 | +0,15% | $59,34 | $59,89 | $58,99 | 207,9K |
| 6 mai 2026 | $59,09 | +2,11% | $58,47 | $59,28 | $58,00 | 197,2K |
| 5 mai 2026 | $57,87 | +0,92% | $57,41 | $58,14 | $57,11 | 133,5K |
| 4 mai 2026 | $57,34 | -0,78% | $57,40 | $58,62 | $55,82 | 147,5K |
| 1 mai 2026 | $57,79 | +0,09% | $57,74 | $58,47 | $57,44 | 107,4K |
| 30 avr. 2026 | $57,74 | +0,45% | $56,89 | $58,34 | $55,54 | 274,8K |
| 29 avr. 2026 | $57,48 | -3,67% | $59,23 | $59,95 | $57,41 | 209,6K |
| 28 avr. 2026 | $59,67 | -0,03% | $59,92 | $60,48 | $59,41 | 169,9K |
| 27 avr. 2026 | $59,69 | +2,33% | $58,62 | $60,05 | $58,40 | 187,9K |
| 24 avr. 2026 | $58,33 | -2,05% | $59,31 | $60,01 | $57,42 | 284,5K |
| 23 avr. 2026 | $59,55 | +3,05% | $58,54 | $60,25 | $58,13 | 460,3K |
| 22 avr. 2026 | $57,79 | -2,32% | $59,41 | $59,60 | $57,77 | 224,2K |
| 21 avr. 2026 | $59,16 | -1,53% | $59,93 | $60,67 | $59,05 | 140,2K |
| 20 avr. 2026 | $60,08 | +0,96% | $59,10 | $60,23 | $59,10 | 132,5K |
| 17 avr. 2026 | $59,51 | +2,73% | $58,73 | $60,76 | $58,69 | 233,8K |
| 16 avr. 2026 | $57,93 | -0,60% | $58,13 | $58,44 | $57,53 | 145,7K |
| 15 avr. 2026 | $58,28 | -0,80% | $58,73 | $58,95 | $57,58 | 147,5K |
| 14 avr. 2026 | $58,75 | -0,47% | $58,95 | $59,17 | $58,00 | 161,3K |
| 13 avr. 2026 | $59,03 | +0,68% | $58,42 | $59,21 | $57,80 | 183,7K |
| 10 avr. 2026 | $58,63 | -1,13% | $59,12 | $59,44 | $58,34 | 117,9K |
| 9 avr. 2026 | $59,30 | +2,40% | $57,59 | $59,46 | $57,47 | 168,3K |
| 8 avr. 2026 | $57,91 | +3,87% | $57,00 | $58,00 | $57,00 | 351,1K |
| 7 avr. 2026 | $55,75 | -0,94% | $55,99 | $56,31 | $55,49 | 223,0K |
| 6 avr. 2026 | $56,28 | +0,73% | $55,67 | $56,30 | $55,07 | 113,5K |
| 2 avr. 2026 | $55,87 | -0,94% | $55,45 | $56,09 | $55,14 | 185,2K |
| 1 avr. 2026 | $56,40 | +0,09% | $56,59 | $57,19 | $56,37 | 176,6K |
| 31 mars 2026 | $56,35 | +1,17% | $55,74 | $57,14 | $55,40 | 409,7K |
| 30 mars 2026 | $55,70 | +0,92% | $55,63 | $56,01 | $55,03 | 248,2K |
| 27 mars 2026 | $55,19 | -0,76% | $55,28 | $55,50 | $54,82 | 246,2K |
| 26 mars 2026 | $55,61 | -0,29% | $55,39 | $55,88 | $54,78 | 170,0K |
| 25 mars 2026 | $55,77 | +1,47% | $55,36 | $55,80 | $54,57 | 246,3K |
| 24 mars 2026 | $54,96 | +1,44% | $53,67 | $55,79 | $53,49 | 219,6K |
| 23 mars 2026 | $54,18 | +2,79% | $54,03 | $55,39 | $53,74 | 245,8K |
| 20 mars 2026 | $52,71 | -0,64% | $53,01 | $53,03 | $52,17 | 600,3K |
| 19 mars 2026 | $53,05 | +0,49% | $52,39 | $53,40 | $52,03 | 210,1K |
| 18 mars 2026 | $52,79 | -1,03% | $53,15 | $53,35 | $52,60 | 236,2K |
| 17 mars 2026 | $53,34 | +0,43% | $53,11 | $53,87 | $52,70 | 214,7K |
| 16 mars 2026 | $53,11 | -0,15% | $53,58 | $54,00 | $53,07 | 150,9K |
| 13 mars 2026 | $53,19 | -0,95% | $54,30 | $54,62 | $52,99 | 212,4K |
| 12 mars 2026 | $53,70 | -1,61% | $53,43 | $53,91 | $52,80 | 272,7K |
| 11 mars 2026 | $54,58 | -1,66% | $55,09 | $55,34 | $54,32 | 250,8K |
| 10 mars 2026 | $55,50 | +0,49% | $55,09 | $56,48 | $54,45 | 270,2K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $58,83 | +0,31% | $58,97 | $59,94 | $57,73 | 893,2K |
| 18 mai 2026 | $58,65 | +2,23% | $57,72 | $59,67 | $57,72 | 801,1K |
| 11 mai 2026 | $57,37 | -2,53% | $59,00 | $59,00 | $56,66 | 1,3M |
| 4 mai 2026 | $58,86 | +1,85% | $57,40 | $59,89 | $55,82 | 823,3K |
| 27 avr. 2026 | $57,79 | -0,93% | $58,62 | $60,48 | $55,54 | 949,6K |
| 20 avr. 2026 | $58,33 | -1,98% | $59,10 | $60,67 | $57,42 | 1,2M |
| 13 avr. 2026 | $59,51 | +1,50% | $58,42 | $60,76 | $57,53 | 872,0K |
| 6 avr. 2026 | $58,63 | +4,94% | $55,67 | $59,46 | $55,07 | 973,8K |
| 30 mars 2026 | $55,87 | +1,23% | $55,63 | $57,19 | $55,03 | 1,0M |
| 23 mars 2026 | $55,19 | +4,70% | $54,03 | $55,88 | $53,49 | 1,1M |
| 16 mars 2026 | $52,71 | -0,90% | $53,58 | $54,00 | $52,03 | 1,4M |
| 9 mars 2026 | $53,19 | -4,90% | $54,80 | $56,48 | $52,80 | 1,3M |
| 2 mars 2026 | $55,93 | -1,51% | $55,99 | $58,74 | $54,66 | 887,1K |
| 23 févr. 2026 | $56,79 | -8,74% | $62,03 | $62,60 | $56,42 | 948,6K |
| 16 févr. 2026 | $62,23 | +2,13% | $61,17 | $62,64 | $60,38 | 877,5K |
| 9 févr. 2026 | $60,93 | -2,09% | $61,78 | $62,64 | $59,25 | 912,0K |
| 2 févr. 2026 | $62,23 | +7,42% | $58,15 | $62,49 | $57,59 | 1,3M |
| 26 janv. 2026 | $57,93 | +0,28% | $57,91 | $58,73 | $56,56 | 1,5M |
| 19 janv. 2026 | $57,77 | -0,26% | $57,10 | $62,31 | $56,35 | 1,9M |
| 12 janv. 2026 | $57,92 | +7,94% | $53,18 | $58,79 | $52,73 | 1,5M |
| 5 janv. 2026 | $53,66 | +5,40% | $50,72 | $54,22 | $50,71 | 1,0M |
| 29 déc. 2025 | $50,91 | -2,23% | $52,07 | $52,19 | $49,98 | 695,9K |
| 22 déc. 2025 | $52,07 | -0,44% | $52,36 | $53,47 | $51,88 | 462,5K |
| 15 déc. 2025 | $52,30 | -1,99% | $53,71 | $54,31 | $51,76 | 1,8M |
| 8 déc. 2025 | $53,36 | +4,67% | $51,27 | $53,60 | $50,79 | 1,0M |
| 1 déc. 2025 | $50,98 | -0,06% | $50,50 | $52,08 | $50,50 | 658,7K |
| 24 nov. 2025 | $51,01 | +1,21% | $50,26 | $52,09 | $49,55 | 1,0M |
| 17 nov. 2025 | $50,40 | -1,08% | $50,67 | $51,00 | $47,83 | 897,3K |
| 10 nov. 2025 | $50,95 | -0,29% | $51,30 | $51,76 | $49,29 | 865,7K |
| 3 nov. 2025 | $51,10 | +5,27% | $49,11 | $51,11 | $48,55 | 944,3K |
| 27 oct. 2025 | $48,54 | -1,06% | $49,24 | $49,97 | $48,12 | 1,0M |
| 20 oct. 2025 | $49,06 | +2,92% | $48,09 | $50,24 | $47,53 | 898,9K |
| 13 oct. 2025 | $47,67 | -3,09% | $49,91 | $51,36 | $45,96 | 1,5M |
| 6 oct. 2025 | $49,19 | -5,96% | $52,73 | $53,43 | $49,16 | 1,3M |
| 29 sept. 2025 | $52,31 | -1,65% | $53,40 | $54,43 | $51,91 | 905,4K |
| 22 sept. 2025 | $53,19 | -0,64% | $53,27 | $53,95 | $52,54 | 730,3K |
| 15 sept. 2025 | $53,53 | -3,01% | $55,11 | $55,32 | $52,64 | 1,7M |
| 8 sept. 2025 | $55,19 | -0,38% | $55,65 | $55,65 | $53,87 | 889,5K |
| 1 sept. 2025 | $55,40 | +1,48% | $54,25 | $56,45 | $53,92 | 654,9K |
| 25 août 2025 | $54,59 | +0,11% | $54,17 | $55,49 | $53,78 | 1,2M |
| 18 août 2025 | $54,53 | +4,42% | $51,97 | $54,65 | $50,75 | 1,2M |
| 11 août 2025 | $52,22 | +5,94% | $49,47 | $53,23 | $48,98 | 1,3M |
| 4 août 2025 | $49,29 | +1,92% | $48,71 | $50,00 | $48,20 | 1,3M |
| 28 juil. 2025 | $48,36 | -3,53% | $50,32 | $52,12 | $45,04 | 2,5M |
| 21 juil. 2025 | $50,13 | +5,09% | $47,94 | $50,25 | $46,34 | 2,0M |
| 14 juil. 2025 | $47,70 | +1,92% | $46,53 | $48,14 | $45,68 | 1,1M |
| 7 juil. 2025 | $46,80 | -0,93% | $46,92 | $47,66 | $46,12 | 1,2M |
| 30 juin 2025 | $47,24 | +7,98% | $43,78 | $47,59 | $43,61 | 1,4M |
| 23 juin 2025 | $43,75 | +7,84% | $40,53 | $43,80 | $40,25 | 1,4M |
| 16 juin 2025 | $40,57 | -0,32% | $41,13 | $41,19 | $40,00 | 796,5K |
| 9 juin 2025 | $40,70 | -2,23% | $41,79 | $42,66 | $40,57 | 885,8K |
| 2 juin 2025 | $41,63 | +0,63% | $41,19 | $41,83 | $40,35 | 794,5K |
| 26 mai 2025 | $41,37 | +0,90% | $41,67 | $42,51 | $40,79 | 661,5K |
| 19 mai 2025 | $41,00 | -3,14% | $41,91 | $44,24 | $40,48 | 867,0K |
| 12 mai 2025 | $42,33 | +1,27% | $43,39 | $44,03 | $41,67 | 732,8K |
| 5 mai 2025 | $41,80 | -1,32% | $41,86 | $42,55 | $41,08 | 631,7K |
| 28 avr. 2025 | $42,36 | +5,74% | $40,38 | $42,70 | $39,88 | 1,2M |
| 21 avr. 2025 | $40,06 | +7,92% | $36,88 | $41,29 | $36,60 | 1,2M |
| 14 avr. 2025 | $37,12 | +3,05% | $36,54 | $37,37 | $35,39 | 853,8K |
| 7 avr. 2025 | $36,02 | -0,52% | $35,01 | $38,84 | $34,73 | 1,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $58,83 | +1,89% | $57,74 | $59,94 | $55,82 | 3,9M |
| 1 avr. 2026 | $57,74 | +2,47% | $56,59 | $60,76 | $55,07 | 4,3M |
| 1 mars 2026 | $56,35 | -0,77% | $55,99 | $58,74 | $52,03 | 5,4M |
| 1 févr. 2026 | $56,79 | -1,97% | $58,15 | $62,64 | $56,42 | 4,1M |
| 1 janv. 2026 | $57,93 | +14,06% | $50,83 | $62,31 | $49,98 | 6,1M |
| 1 déc. 2025 | $50,79 | -0,43% | $50,50 | $54,31 | $50,50 | 4,4M |
| 1 nov. 2025 | $51,01 | +5,09% | $49,11 | $52,09 | $47,83 | 3,7M |
| 1 oct. 2025 | $48,54 | -8,22% | $52,59 | $53,43 | $45,96 | 5,3M |
| 1 sept. 2025 | $52,89 | -3,11% | $54,25 | $56,45 | $52,23 | 4,3M |
| 1 août 2025 | $54,59 | +8,98% | $49,80 | $55,49 | $45,04 | 5,4M |
| 1 juil. 2025 | $50,09 | +13,61% | $43,87 | $52,12 | $43,84 | 7,2M |
| 1 juin 2025 | $44,09 | +6,57% | $41,19 | $44,67 | $40,00 | 4,4M |
| 1 mai 2025 | $41,37 | +2,25% | $40,48 | $44,24 | $40,09 | 3,4M |
| 1 avr. 2025 | $40,46 | +0,80% | $39,05 | $41,66 | $34,50 | 4,8M |
| 1 mars 2025 | $40,14 | -4,34% | $41,96 | $43,10 | $38,43 | 4,0M |
| 1 févr. 2025 | $41,96 | -4,92% | $44,83 | $46,14 | $40,24 | 3,1M |
| 1 janv. 2025 | $44,13 | +0,36% | $44,16 | $46,29 | $40,19 | 3,6M |
| 1 déc. 2024 | $43,97 | -7,04% | $47,26 | $49,05 | $43,24 | 3,9M |
| 1 nov. 2024 | $47,30 | +13,43% | $42,13 | $50,34 | $40,50 | 4,4M |
| 1 oct. 2024 | $41,70 | +0,26% | $41,42 | $44,99 | $40,00 | 3,1M |
| 1 sept. 2024 | $41,59 | -2,10% | $41,93 | $44,79 | $39,88 | 3,7M |
| 1 août 2024 | $42,48 | +1,63% | $41,79 | $44,00 | $36,47 | 3,5M |
| 1 juil. 2024 | $41,80 | +30,95% | $31,68 | $45,41 | $30,76 | 5,5M |
| 1 juin 2024 | $31,92 | +1,17% | $31,93 | $32,12 | $29,53 | 3,0M |
| 1 mai 2024 | $31,55 | +3,75% | $30,55 | $32,94 | $30,38 | 3,1M |
| 1 avr. 2024 | $30,41 | -15,81% | $36,35 | $36,35 | $30,23 | 3,0M |
| 1 mars 2024 | $36,12 | +5,86% | $33,91 | $36,51 | $32,91 | 2,4M |
| 1 févr. 2024 | $34,12 | -1,27% | $35,00 | $36,64 | $33,18 | 3,1M |
| 1 janv. 2024 | $34,56 | -6,62% | $36,54 | $37,57 | $33,03 | 3,3M |
| 1 déc. 2023 | $37,01 | +18,09% | $31,38 | $38,51 | $31,37 | 4,2M |
| 1 nov. 2023 | $31,34 | +7,99% | $28,97 | $33,08 | $28,44 | 2,6M |
| 1 oct. 2023 | $29,02 | +3,13% | $28,10 | $29,19 | $26,00 | 3,5M |
| 1 sept. 2023 | $28,14 | -5,06% | $29,83 | $30,61 | $26,92 | 3,7M |
| 1 août 2023 | $29,64 | -10,40% | $33,02 | $34,13 | $28,94 | 3,0M |
| 1 juil. 2023 | $33,08 | +11,19% | $29,75 | $35,81 | $28,99 | 3,1M |
| 1 juin 2023 | $29,75 | -1,16% | $30,37 | $35,72 | $29,75 | 4,4M |
| 1 mai 2023 | $30,10 | -2,21% | $30,67 | $32,67 | $26,26 | 4,2M |
| 1 avr. 2023 | $30,78 | -13,34% | $35,73 | $36,00 | $29,14 | 3,8M |
| 1 mars 2023 | $35,52 | -14,39% | $41,16 | $41,90 | $34,46 | 8,6M |
| 1 févr. 2023 | $41,49 | +4,12% | $39,64 | $43,47 | $39,32 | 3,6M |
| 1 janv. 2023 | $39,85 | -6,98% | $43,02 | $43,29 | $37,19 | 3,1M |
| 1 déc. 2022 | $42,84 | -11,91% | $48,55 | $48,59 | $40,89 | 2,8M |
| 1 nov. 2022 | $48,63 | +9,11% | $44,94 | $49,00 | $42,79 | 2,8M |
| 1 oct. 2022 | $44,57 | +21,84% | $37,13 | $44,90 | $36,65 | 2,8M |
| 1 sept. 2022 | $36,58 | +0,47% | $36,26 | $39,74 | $34,94 | 3,7M |
| 1 août 2022 | $36,41 | -3,88% | $36,86 | $39,88 | $35,45 | 3,3M |
| 1 juil. 2022 | $37,88 | +8,54% | $34,64 | $38,17 | $32,90 | 2,5M |
| 1 juin 2022 | $34,90 | -6,86% | $37,71 | $38,23 | $33,87 | 3,4M |
| 1 mai 2022 | $37,47 | +0,03% | $37,50 | $38,75 | $35,50 | 2,9M |
| 1 avr. 2022 | $37,46 | -10,32% | $42,23 | $42,50 | $37,10 | 4,0M |
| 1 mars 2022 | $41,77 | -6,93% | $44,35 | $44,96 | $41,23 | 3,7M |
| 1 févr. 2022 | $44,88 | +2,21% | $43,84 | $46,34 | $41,65 | 3,1M |
| 1 janv. 2022 | $43,91 | -3,96% | $46,02 | $48,96 | $41,98 | 2,8M |
| 1 déc. 2021 | $45,72 | +2,88% | $45,06 | $46,61 | $41,84 | 4,5M |
| 1 nov. 2021 | $44,44 | -8,22% | $48,63 | $50,92 | $44,25 | 4,1M |
| 1 oct. 2021 | $48,42 | +12,58% | $43,06 | $50,35 | $42,02 | 8,6M |
| 1 sept. 2021 | $43,01 | +2,99% | $41,87 | $44,17 | $38,61 | 2,4M |
| 1 août 2021 | $41,76 | +4,40% | $40,21 | $43,24 | $39,54 | 1,9M |
| 1 juil. 2021 | $40,00 | -2,22% | $40,87 | $41,45 | $37,60 | 2,6M |
| 1 juin 2021 | $40,91 | -7,80% | $44,61 | $45,66 | $40,00 | 5,5M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $58,83 | +15,83% | $0,24 | +16,30% | $50,83 | $62,64 | $49,98 | 23,7M |
| 2025 | $50,79 | +15,51% | $0,91 | +17,57% | $44,16 | $56,45 | $34,50 | 53,5M |
| 2024 | $43,97 | +18,81% | $0,88 | +21,22% | $36,54 | $50,34 | $29,53 | 42,1M |
| 2023 | $37,01 | -13,61% | $0,88 | -11,56% | $43,02 | $43,47 | $26,00 | 47,9M |
| 2022 | $42,84 | -6,30% | $0,88 | -4,39% | $46,02 | $49,00 | $32,90 | 37,8M |
| 2021 | $45,72 | +35,15% | $0,80 | +37,49% | $34,15 | $50,92 | $32,47 | 40,4M |
| 2020 | $33,83 | -15,23% | $0,72 | -13,43% | $39,95 | $40,00 | $17,32 | 43,0M |
| 2019 | $39,91 | +22,20% | $0,54 | +23,87% | $32,32 | $41,34 | $31,22 | 21,6M |
| 2018 | $32,66 | -7,50% | $0,40 | -6,37% | $35,28 | $43,14 | $30,50 | 25,2M |
| 2017 | $35,31 | +30,10% | $0,32 | +31,27% | $27,44 | $41,76 | $26,47 | 24,3M |
| 2016 | $27,14 | +44,82% | $0,32 | +46,54% | $18,60 | $28,49 | $17,15 | 16,3M |
| 2015 | $18,74 | +1,46% | $0,32 | +3,18% | $18,64 | $19,92 | $15,00 | 8,0M |
| 2014 | $18,47 | +11,13% | $0,32 | +13,07% | $16,50 | $19,65 | $15,55 | 9,1M |
| 2013 | $16,62 | +29,64% | $0,24 | +31,46% | $13,19 | $17,39 | $11,98 | 9,3M |
| 2012 | $12,82 | +14,98% | $0,08 | +15,69% | $11,30 | $13,40 | $7,68 | 9,1M |
| 2011 | $11,15 | -27,17% | - | -27,17% | $15,52 | $16,89 | $8,05 | 9,3M |
| 2010 | $15,31 | +9,59% | - | +9,59% | $14,25 | $16,90 | $12,00 | 10,2M |
| 2009 | $13,97 | -23,87% | - | -23,87% | $18,16 | $19,00 | $6,87 | 11,6M |
| 2008 | $18,35 | -2,86% | - | -2,86% | $18,69 | $20,86 | $11,25 | 9,4M |
| 2007 | $18,89 | -13,51% | - | -13,51% | $21,95 | $26,72 | $16,40 | 8,3M |
| 2006 | $21,84 | +8,33% | - | +8,33% | $20,40 | $23,90 | $19,47 | 4,6M |
| 2005 | $20,16 | -25,80% | - | -25,80% | $27,66 | $27,88 | $19,32 | 4,4M |
| 2004 | $27,17 | +30,63% | - | +30,63% | $20,81 | $29,73 | $18,47 | 3,4M |
| 2003 | $20,80 | +32,74% | $0,15 | +33,69% | $15,73 | $21,49 | $15,30 | 2,9M |
| 2002 | $15,67 | +4,26% | $0,60 | +8,30% | $14,84 | $18,35 | $13,47 | 2,9M |
| 2001 | $15,03 | +43,14% | $0,60 | +48,95% | $10,33 | $18,72 | $10,33 | 4,0M |
| 2000 | $10,50 | -4,55% | $0,48 | -0,28% | $11,25 | $11,67 | $6,83 | 2,4M |
| 1999 | $11,00 | -14,66% | $0,32 | -12,16% | $12,78 | $13,33 | $8,89 | 720,5K |
| 1998 | $12,89 | -17,16% | $0,28 | -15,28% | $14,89 | $18,67 | $10,67 | 470,9K |
| 1997 | $15,56 | +89,29% | $0,24 | +92,06% | $8,67 | $15,56 | $8,44 | 548,1K |
| 1996 | $8,22 | +44,97% | $0,20 | +48,30% | $6,00 | $8,67 | $5,17 | 962,3K |
| 1995 | $5,67 | +21,41% | $0,16 | +24,84% | $4,67 | $6,56 | $4,56 | 1,1M |
| 1994 | $4,67 | 0,00% | $0,16 | +3,60% | $4,44 | $5,11 | $4,00 | 961,2K |
| 1993 | $4,67 | +37,76% | $0,12 | +41,30% | $3,39 | $4,67 | $3,28 | 1,1M |
| 1992 | $3,39 | +35,60% | $0,10 | +39,70% | $2,44 | $3,89 | $2,44 | 990,4K |
| 1991 | $2,50 | -11,66% | $0,08 | -8,83% | $2,83 | $3,11 | $2,39 | 65,2K |
| 1990 | $2,83 | -3,08% | $0,07 | -0,61% | $2,83 | $4,11 | $2,83 | N/A |
| 1989 | $2,92 | -5,19% | $0,04 | -3,78% | $2,83 | $3,83 | $2,83 | N/A |
| 1988 | $3,08 | +10,79% | $0,02 | +11,51% | $2,78 | $3,44 | $2,78 | N/A |
| 1987 | $2,78 | -83,50% | - | -83,50% | $2,96 | $3,83 | $2,67 | 254,6K |
| 1970 | $16,85 | 0,00% | - | 0,00% | $16,84 | $17,03 | $16,80 | 357 |
| 1969 | $16,85 | 0,00% | - | 0,00% | $16,84 | $17,03 | $16,80 | 357 |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment First Bancorp a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
First Bancorp Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
First Bancorp
FBNC
|
2,47B Mid-cap | -2,45 % | -0,05 % | -1,22 % | 10,83 % | 12,57 % | 42,20 % | 77,36 % | 37,07 % | 202,94 % | 439,72 % | 167,77 % |
| 9,35B Mid-cap | -3,28 % | -1,98 % | -0,68 % | 5,28 % | 3,37 % | 15,10 % | 79,05 % | 26,30 % | 82,72 % | 133,33 % | 21,75 % | |
|
U.S. Bancorp
USB
|
88,06B Large-cap | -2,83 % | -3,80 % | -1,57 % | 4,34 % | -1,46 % | 25,83 % | 72,81 % | -9,74 % | 29,45 % | 123,42 % | 73,14 % |
|
Popular
BPOP
|
9,51B Mid-cap | -1,66 % | 0,06 % | 8,76 % | 26,32 % | 17,60 % | 43,47 % | 136,25 % | 81,84 % | 383,50 % | 430,46 % | -24,37 % |
|
SouthState
SSB
|
9,86B Mid-cap | -2,82 % | -4,40 % | -6,45 % | 0,61 % | -2,13 % | 7,92 % | 40,54 % | 5,57 % | 32,59 % | 229,91 % | 185,82 % |
|
PNC Financial
PNC
|
70,31B Large-cap | -1,15 % | 0,11 % | 2,45 % | 10,24 % | 3,22 % | 27,22 % | 78,93 % | 13,98 % | 149,66 % | 272,63 % | 219,68 % |
Calculez vos rendements d'investissement First Bancorp
Analyse de performance d'investissement à long terme
First Bancorp stock price in May 2016 was $19,42, A $1 000,00 lump sum investment in First Bancorp made 10 years ago would be worth approximately $3 301,75 today, representing a outstanding return of 230,18 %. This translates to an annualized return (CAGR) of 12,67 %. During this period, First Bancorp paid out $6,81 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$3 301,75
Rendement annuel (TCAC)
12,67 %
Total des dividendes
$350,67
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action First Bancorp (FBNC) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, First Bancorp a délivré un rendement total de 42,2%.
- Plus haut 52 semaines a atteint 62,64 $ le N/A.
- Plus bas 52 semaines a touché 40,00 $ le N/A.
- Prix actuel se négocie à 57,31 $ en date du June 4, 2026.
- Quel est le rendement total de l'action First Bancorp (FBNC) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans First Bancorp (fbnc) aurait grandi à approximativement 13 707,00 $ en date du June 4, 2026, représentant un rendement total de 37,1%.
Cela représente un taux de croissance annuel composé (TCAC) de 6,5% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action First Bancorp se compare-t-il au secteur Financial Services ?
First Bancorp (fbnc) a délivré un rendement annualisé de 11,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans First Bancorp aurait grandi à 30 294,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour First Bancorp ?
First Bancorp (fbnc) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 202,9%.
- Quelle est la plus longue période de croissance annuelle consécutive que First Bancorp a historiquement atteinte ?
First Bancorp (fbnc) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+42,2%), 3 years (+77,4%), 5 years (+37,1%), 10 years (+202,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.