FBNC: First Bancorp

As of Wednesday, April 22nd, 2026

$ 57.79

-1.37 -2.32%

Open: 59.41
High: 59.60
Low: 57.77
Volume: 224,112
Previous Close on Tuesday, April 21st, 2026

$ 59.16

-0.92 -1.53%

Open: 59.93
High: 60.67
Low: 59.05
Volume: 139,746

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 59.41 59.60 57.77 57.79 224,112 -1.37 -2.32
2026-04-21 59.93 60.67 59.05 59.16 139,746 -0.92 -1.53
2026-04-20 59.10 60.23 59.10 60.08 13,153 +0.57 +0.96
2026-04-17 58.73 60.76 58.69 59.51 232,948 +1.58 +2.73
2026-04-16 58.13 58.44 57.53 57.93 14,571 -0.35 -0.60
2026-04-15 58.73 58.95 57.58 58.28 147,463 -0.47 -0.80
2026-04-14 58.95 59.17 58.00 58.75 161,114 -0.28 -0.47
2026-04-13 58.42 59.21 57.80 59.03 18,348 +0.40 +0.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.76
On 2026-04-17		 57.53
On 2026-04-16		 -0.49 -0.84 60.76
On 2026-04-17		 57.77
On 2026-04-22		 -4.92 58.89
10D 60.76
On 2026-04-17		 57.47
On 2026-04-09		 -0.12 -0.21 60.76
On 2026-04-17		 57.77
On 2026-04-22		 -4.92 58.85
20D 60.76
On 2026-04-17		 54.57
On 2026-03-25		 2.83 5.15 60.76
On 2026-04-17		 57.77
On 2026-04-22		 -4.92 57.46
WTD 60.67
On 2026-04-21		 57.77
On 2026-04-22		 -1.72 -2.89 60.67
On 2026-04-21		 57.77
On 2026-04-22		 -4.78 59.01
MTD 60.76
On 2026-04-17		 55.07
On 2026-04-06		 1.44 2.56 60.76
On 2026-04-17		 57.77
On 2026-04-22		 -4.92 58.04
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

57.79 -1.37 -2.32 224,112