FIRST BANCORP N C

Ticker: FBNC CUSIP: 318910106 Class: Common Stock

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 481,109 Value ($000) $24,436 Avg Close $50.47 Range $45.75 - $54.07

Q3 2025

Shares 488,455 Value ($000) $25,834 Avg Close $50.79 Range $43.46 - $55.95

Q2 2025

Shares 490,899 Value ($000) $21,644 Avg Close $39.96 Range $34.02 - $44.28

Q1 2025

Shares 506,609 Value ($000) $20,335 Avg Close $41.39 Range $37.69 - $45.39

Q4 2024

Shares 507,297 Value ($000) $22,306 Avg Close $43.60 Range $39.03 - $49.12

Q3 2024

Shares 493,847 Value ($000) $20,539 Avg Close $38.62 Range $29.85 - $44.07

Q2 2024

Shares 479,110 Value ($000) $15,293 Avg Close $30.65 Range $28.46 - $35.03

Q1 2024

Shares 455,130 Value ($000) $16,439 Avg Close $33.39 Range $31.51 - $35.98

Q4 2023

Shares 426,746 Value ($000) $15,794 Avg Close $29.90 Range $24.75 - $36.67

Q3 2023

Shares 400,597 Value ($000) $11,273 Avg Close $28.95 Range $25.43 - $33.83

Q2 2023

Shares 382,030 Value ($000) $11,365 Avg Close $29.66 Range $24.63 - $33.76

Q1 2023

Shares 375,817 Value ($000) $13,349 Avg Close $37.07 Range $32.12 - $40.52

Q4 2022

Shares 336,954 Value ($000) $14,435 Avg Close $40.64 Range $33.98 - $45.44

Q3 2022

Shares 313,153 Value ($000) $11,456 Avg Close $33.92 Range $30.33 - $36.77

Q2 2022

Shares 281,289 Value ($000) $9,818 Avg Close $34.20 Range $31.03 - $38.94

Q1 2022

Shares 264,693 Value ($000) $11,056 Avg Close $40.70 Range $37.58 - $44.63

Q4 2021

Shares 243,877 Value ($000) $11,151 Avg Close $42.52 Range $37.97 - $46.21

Q3 2021

Shares 195,982 Value ($000) $8,430 Avg Close $36.74 Range $33.96 - $39.90

Q2 2021

Shares 195,924 Value ($000) $8,016 Avg Close $38.81 Range $35.35 - $41.24

Q1 2021

Shares 193,926 Value ($000) $8,436 Avg Close $35.59 Range $29.06 - $43.70

Q4 2020

Shares 188,688 Value ($000) $6,384 Avg Close $25.81 Range $18.19 - $30.95

Q3 2020

Shares 190,719 Value ($000) $3,992 Avg Close $18.93 Range $17.30 - $22.24

Q2 2020

Shares 192,714 Value ($000) $4,834 Avg Close $21.08 Range $16.86 - $25.96

Q1 2020

Shares 184,825 Value ($000) $4,266 Avg Close $28.36 Range $15.03 - $34.72

Q4 2019

Shares 181,885 Value ($000) $7,260 Avg Close $33.09 Range $29.82 - $35.72

Q3 2019

Shares 178,929 Value ($000) $6,424 Avg Close $30.91 Range $29.39 - $32.43

Q2 2019

Shares 173,181 Value ($000) $6,308 Avg Close $31.40 Range $29.18 - $33.90

Q1 2019

Shares 169,369 Value ($000) $5,888 Avg Close $31.36 Range $26.70 - $34.06

Q4 2018

Shares 161,867 Value ($000) $5,287 Avg Close $31.84 Range $26.01 - $35.59

Q3 2018

Shares 161,923 Value ($000) $6,560 Avg Close $35.19 Range $33.53 - $36.69

Q2 2018

Shares 152,462 Value ($000) $6,238 Avg Close $33.62 Range $29.44 - $36.44

Q1 2018

Shares 140,241 Value ($000) $5,000 Avg Close $30.50 Range $28.67 - $32.03

Q4 2017

Shares 127,849 Value ($000) $4,515 Avg Close $30.62 Range $28.77 - $35.25

Q3 2017

Shares 103,363 Value ($000) $3,557 Avg Close $26.42 Range $25.04 - $29.42

Q2 2017

Shares 98,453 Value ($000) $3,078 Avg Close $24.85 Range $23.10 - $27.11

Q1 2017

Shares 79,221 Value ($000) $2,321 Avg Close $24.47 Range $22.17 - $26.23

Q4 2016

Shares 66,723 Value ($000) $1,811 Avg Close $19.28 Range $16.02 - $23.80

Q3 2016

Shares 77,481 Value ($000) $1,534 Avg Close $15.89 Range $14.49 - $16.91

Q2 2016

Shares 76,119 Value ($000) $1,339 Avg Close $16.04 Range $14.20 - $18.17

Q1 2016

Shares 79,763 Value ($000) $1,504 Avg Close $15.37 Range $14.70 - $16.16

Q4 2015

Shares 78,641 Value ($000) $1,474 Avg Close $15.33 Range $13.15 - $16.36

Q3 2015

Shares 81,603 Value ($000) $1,388 Avg Close $13.85 Range $13.09 - $14.60

Q2 2015

Shares 77,807 Value ($000) $1,298 Avg Close $13.38 Range $12.35 - $14.52

Q1 2015

Shares 76,167 Value ($000) $1,338 Avg Close $13.99 Range $12.15 - $15.09

Q4 2014

Shares 73,847 Value ($000) $1,364 Avg Close $14.03 Range $12.54 - $15.27

Q3 2014

Shares 72,627 Value ($000) $1,164 Avg Close $13.60 Range $12.73 - $15.10

Q2 2014

Shares 91,433 Value ($000) $1,678 Avg Close $14.38 Range $13.16 - $15.38

Q1 2014

Shares 47,067 Value ($000) $895 Avg Close $14.20 Range $12.66 - $15.63

Q4 2013

Shares 40,071 Value ($000) $666 Avg Close $12.17 Range $10.73 - $13.77

Q3 2013

Shares 35,779 Value ($000) $511 Avg Close $11.83 Range $9.71 - $12.95

Q2 2013

Shares 36,439 Value ($000) $526 Avg Close $10.64 Range $9.38 - $12.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	481,109	$24,436	$50.47	$45.75 - $54.07
Q3 2025	488,455	$25,834	$50.79	$43.46 - $55.95
Q2 2025	490,899	$21,644	$39.96	$34.02 - $44.28
Q1 2025	506,609	$20,335	$41.39	$37.69 - $45.39
Q4 2024	507,297	$22,306	$43.60	$39.03 - $49.12
Q3 2024	493,847	$20,539	$38.62	$29.85 - $44.07
Q2 2024	479,110	$15,293	$30.65	$28.46 - $35.03
Q1 2024	455,130	$16,439	$33.39	$31.51 - $35.98
Q4 2023	426,746	$15,794	$29.90	$24.75 - $36.67
Q3 2023	400,597	$11,273	$28.95	$25.43 - $33.83
Q2 2023	382,030	$11,365	$29.66	$24.63 - $33.76
Q1 2023	375,817	$13,349	$37.07	$32.12 - $40.52
Q4 2022	336,954	$14,435	$40.64	$33.98 - $45.44
Q3 2022	313,153	$11,456	$33.92	$30.33 - $36.77
Q2 2022	281,289	$9,818	$34.20	$31.03 - $38.94
Q1 2022	264,693	$11,056	$40.70	$37.58 - $44.63
Q4 2021	243,877	$11,151	$42.52	$37.97 - $46.21
Q3 2021	195,982	$8,430	$36.74	$33.96 - $39.90
Q2 2021	195,924	$8,016	$38.81	$35.35 - $41.24
Q1 2021	193,926	$8,436	$35.59	$29.06 - $43.70
Q4 2020	188,688	$6,384	$25.81	$18.19 - $30.95
Q3 2020	190,719	$3,992	$18.93	$17.30 - $22.24
Q2 2020	192,714	$4,834	$21.08	$16.86 - $25.96
Q1 2020	184,825	$4,266	$28.36	$15.03 - $34.72
Q4 2019	181,885	$7,260	$33.09	$29.82 - $35.72
Q3 2019	178,929	$6,424	$30.91	$29.39 - $32.43
Q2 2019	173,181	$6,308	$31.40	$29.18 - $33.90
Q1 2019	169,369	$5,888	$31.36	$26.70 - $34.06
Q4 2018	161,867	$5,287	$31.84	$26.01 - $35.59
Q3 2018	161,923	$6,560	$35.19	$33.53 - $36.69
Q2 2018	152,462	$6,238	$33.62	$29.44 - $36.44
Q1 2018	140,241	$5,000	$30.50	$28.67 - $32.03
Q4 2017	127,849	$4,515	$30.62	$28.77 - $35.25
Q3 2017	103,363	$3,557	$26.42	$25.04 - $29.42
Q2 2017	98,453	$3,078	$24.85	$23.10 - $27.11
Q1 2017	79,221	$2,321	$24.47	$22.17 - $26.23
Q4 2016	66,723	$1,811	$19.28	$16.02 - $23.80
Q3 2016	77,481	$1,534	$15.89	$14.49 - $16.91
Q2 2016	76,119	$1,339	$16.04	$14.20 - $18.17
Q1 2016	79,763	$1,504	$15.37	$14.70 - $16.16
Q4 2015	78,641	$1,474	$15.33	$13.15 - $16.36
Q3 2015	81,603	$1,388	$13.85	$13.09 - $14.60
Q2 2015	77,807	$1,298	$13.38	$12.35 - $14.52
Q1 2015	76,167	$1,338	$13.99	$12.15 - $15.09
Q4 2014	73,847	$1,364	$14.03	$12.54 - $15.27
Q3 2014	72,627	$1,164	$13.60	$12.73 - $15.10
Q2 2014	91,433	$1,678	$14.38	$13.16 - $15.38
Q1 2014	47,067	$895	$14.20	$12.66 - $15.63
Q4 2013	40,071	$666	$12.17	$10.73 - $13.77
Q3 2013	35,779	$511	$11.83	$9.71 - $12.95
Q2 2013	36,439	$526	$10.64	$9.38 - $12.19