FBNC: First Bancorp

As of Friday, April 10th, 2026

$ 58.63

-0.67 -1.13%

Open: 59.12
High: 59.44
Low: 58.34
Volume: 117,944
Previous Close on Thursday, April 9th, 2026

$ 59.30

+1.39 +2.40%

Open: 57.59
High: 59.46
Low: 57.47
Volume: 168,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 59.12 59.44 58.34 58.63 117,944 -0.67 -1.13
2026-04-09 57.59 59.46 57.47 59.30 168,316 +1.39 +2.40
2026-04-08 57.00 58.00 57.00 57.91 351,116 +2.16 +3.87
2026-04-07 55.99 56.31 55.49 55.75 222,355 -0.53 -0.94
2026-04-06 55.67 56.30 55.07 56.28 113,414 +0.41 +0.73
2026-04-02 55.45 56.09 55.14 55.87 185,162 -0.53 -0.94
2026-04-01 56.59 57.19 56.37 56.40 176,619 +0.05 +0.09
2026-03-31 55.74 57.14 55.40 56.35 409,511 +0.65 +1.17
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 59.46
On 2026-04-09		 55.07
On 2026-04-06		 2.76 4.94 59.46
On 2026-04-09		 58.34
On 2026-04-10		 -1.88 57.57
10D 59.46
On 2026-04-09		 54.82
On 2026-03-27		 3.02 5.43 57.19
On 2026-04-01		 55.07
On 2026-04-06		 -3.71 56.74
20D 59.46
On 2026-04-09		 52.03
On 2026-03-19		 4.93 9.18 54.62
On 2026-03-13		 52.03
On 2026-03-19		 -4.74 55.30
WTD 59.46
On 2026-04-09		 55.07
On 2026-04-06		 2.76 4.94 59.46
On 2026-04-09		 58.34
On 2026-04-10		 -1.88 57.57
MTD 59.46
On 2026-04-09		 55.07
On 2026-04-06		 2.28 4.05 57.19
On 2026-04-01		 55.07
On 2026-04-06		 -3.71 57.16
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
VAW

Vanguard Materials ETF

236.20 +1.33 +0.57 52,323
CHH

Choice Hotels International Inc.

112.07 -1.00 -0.88 609,461
FBNC

First Bancorp

58.63 -0.67 -1.13 117,944