FBNC: First Bancorp

As of Friday, May 1st, 2026

$ 57.79

+0.05 +0.09%

Open: 57.74
High: 58.47
Low: 57.44
Volume: 106,943
Previous Close on Thursday, April 30th, 2026

$ 57.74

+0.26 +0.45%

Open: 56.89
High: 58.34
Low: 55.54
Volume: 27,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 57.74 58.47 57.44 57.79 106,943 +0.05 +0.09
2026-04-30 56.89 58.34 55.54 57.74 27,484 +0.26 +0.45
2026-04-29 59.23 59.95 57.41 57.48 209,493 -2.19 -3.67
2026-04-28 59.92 60.48 59.41 59.67 169,485 -0.02 -0.03
2026-04-27 58.62 60.05 58.40 59.69 187,502 +1.36 +2.33
2026-04-24 59.31 60.01 57.42 58.33 22,809 -1.22 -2.05
2026-04-23 58.54 60.25 58.13 59.55 460,223 +1.76 +3.05
2026-04-22 59.41 59.60 57.77 57.79 224,112 -1.37 -2.32
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 60.48
On 2026-04-28		 55.54
On 2026-04-30		 -0.54 -0.93 60.48
On 2026-04-28		 55.54
On 2026-04-30		 -8.18 58.47
10D 60.67
On 2026-04-21		 55.54
On 2026-04-30		 -1.72 -2.89 60.67
On 2026-04-21		 55.54
On 2026-04-30		 -8.46 58.73
20D 60.76
On 2026-04-17		 55.07
On 2026-04-06		 1.92 3.44 60.76
On 2026-04-17		 55.54
On 2026-04-30		 -8.60 58.43
WTD 60.48
On 2026-04-28		 55.54
On 2026-04-30		 -0.54 -0.93 60.48
On 2026-04-28		 55.54
On 2026-04-30		 -8.18 58.47
MTD 58.47
On 2026-05-01		 57.44
On 2026-05-01		 0.05 0.09 -- -- -- 57.79
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

57.79 +0.05 +0.09 106,943