FBNC: First Bancorp
$ 50.13 |
|
+0.88 +1.79% |
|
| Open: | 49.17 |
| High: | 50.25 |
| Low: | 47.95 |
| Volume: | 919,713 |
$ 49.25
+2.35 +5.01%
| Open: | 47.48 |
| High: | 50.07 |
| Low: | 47.18 |
| Volume: | 460,517 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 49.17 | 50.25 | 47.95 | 50.13 | 919,713 | +0.88 | +1.79 |
| 2025-07-24 | 47.48 | 50.07 | 47.18 | 49.25 | 460,517 | +2.35 | +5.01 |
| 2025-07-23 | 47.05 | 47.10 | 46.34 | 46.90 | 200,140 | +0.03 | +0.06 |
| 2025-07-22 | 47.36 | 47.78 | 46.82 | 46.87 | 238,448 | -0.65 | -1.37 |
| 2025-07-21 | 47.94 | 48.41 | 47.50 | 47.52 | 209,924 | -0.18 | -0.38 |
| 2025-07-18 | 48.11 | 48.14 | 47.22 | 47.70 | 245,931 | 0.00 | 0.00 |
| 2025-07-17 | 46.58 | 47.93 | 46.58 | 47.70 | 213,095 | +0.95 | +2.03 |
| 2025-07-16 | 46.18 | 46.89 | 45.68 | 46.75 | 227,690 | +0.76 | +1.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 50.25 On 2025-07-25 |
46.34 On 2025-07-23 |
2.43 | 5.09 | 48.41 On 2025-07-21 |
46.34 On 2025-07-23 |
-4.28 | 48.13 |
| 10D | 50.25 On 2025-07-25 |
45.68 On 2025-07-16 |
3.33 | 7.12 | 48.41 On 2025-07-21 |
46.34 On 2025-07-23 |
-4.28 | 47.61 |
| 20D | 50.25 On 2025-07-25 |
42.17 On 2025-06-27 |
6.98 | 16.18 | 48.41 On 2025-07-21 |
46.34 On 2025-07-23 |
-4.28 | 46.85 |
| WTD | 50.25 On 2025-07-25 |
46.34 On 2025-07-23 |
2.43 | 5.09 | 48.41 On 2025-07-21 |
46.34 On 2025-07-23 |
-4.28 | 48.13 |
| MTD | 50.25 On 2025-07-25 |
43.84 On 2025-07-01 |
6.04 | 13.70 | 48.41 On 2025-07-21 |
46.34 On 2025-07-23 |
-4.28 | 47.18 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
|
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
|
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
|
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
|
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
|
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
|
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
|
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
|
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
|
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |