FBNC: First Bancorp

As of Tuesday, December 9th, 2025

$ 51.20

-- 0 0%

Open: 51.20
High: 51.20
Low: 51.20
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 51.20

+0.22 +0.43%

Open: 51.27
High: 51.73
Low: 50.99
Volume: 230,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 51.27 51.73 50.99 51.20 230,089 +0.22 +0.43
2025-12-05 51.38 51.62 50.89 50.98 114,755 -0.63 -1.22
2025-12-04 51.40 52.08 51.21 51.61 126,905 -0.10 -0.19
2025-12-03 50.82 51.92 50.82 51.71 15,561 +1.07 +2.11
2025-12-02 51.56 51.56 50.61 50.64 140,552 -0.63 -1.23
2025-12-01 50.50 51.70 50.50 51.27 12,078 +0.26 +0.51
2025-11-28 51.32 51.39 50.89 51.01 141,973 -0.38 -0.74
2025-11-26 51.26 52.01 51.05 51.39 391,922 -0.17 -0.33
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 52.08
On 2025-12-04		 50.61
On 2025-12-02		 -0.07 -0.14 52.08
On 2025-12-04		 50.89
On 2025-12-05		 -2.28 51.23
10D 52.09
On 2025-11-25		 49.55
On 2025-11-25		 0.80 1.59 52.09
On 2025-11-25		 50.50
On 2025-12-01		 -3.04 51.11
20D 52.09
On 2025-11-25		 47.83
On 2025-11-17		 0.10 0.20 51.76
On 2025-11-10		 47.83
On 2025-11-17		 -7.58 50.50
WTD 51.73
On 2025-12-08		 50.99
On 2025-12-08		 0.22 0.43 -- -- -- 51.20
MTD 52.08
On 2025-12-04		 50.50
On 2025-12-01		 0.19 0.37 52.08
On 2025-12-04		 50.89
On 2025-12-05		 -2.28 51.24
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.63 +0.44 +0.15 1,085,745
KO

The Coca-Cola Company

70.17 -0.08 -0.11 3,623,022
PFE

Pfizer Inc.

25.57 -0.20 -0.76 14,962,781
VZ

Verizon Communications Inc.

40.54 -0.77 -1.85 14,706,758
VIX

CBOE Volatility Index

16.56 -0.10 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,827.87 +88.55 +0.19 179,937,638
DJTA

Dow Jones Transportation Average

17,143.62 +5.03 +0.03 45,661,119
SPX

S&P 500 Index

6,860.95 +14.44 +0.21
OEX

S&P 100 Index

3,444.96 +5.35 +0.16
NDX

NASDAQ 100 Index

25,683.84 +55.89 +0.22
NYA

NYSE Composite Index

21,767.20 +64.00 +0.29
XAX

NYSE AMEX Composite Index

7,125.02 +100.15 +1.43
RUI

RUSSELL 1000 Index

3,744.14 +8.54 +0.23
RUT

Russell 2000 Index

2,537.72 +16.74 +0.66
RUA

Russell 3000 Index

3,897.80 +9.63 +0.25
VIX

CBOE Volatility Index

16.56 -0.10 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 -0.09 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 -0.05 -0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.78 +20.28 +0.17
 
Recent
Ticker Last Chg %Chg Volume
FXI

iShares China Large-Cap ETF

39.47 0.00 0.00
FBNC

First Bancorp

51.20 0.00 0.00