FBNC: First Bancorp

As of Friday, June 12th, 2026

$ 61.78

+0.48 +0.78%

Open: 61.70
High: 62.43
Low: 61.31
Volume: 19,813
Previous Close on Thursday, June 11th, 2026

$ 61.30

+0.50 +0.82%

Open: 61.19
High: 61.72
Low: 59.90
Volume: 203,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 61.70 62.43 61.31 61.78 19,813 +0.48 +0.78
2026-06-11 61.19 61.72 59.90 61.30 203,743 +0.50 +0.82
2026-06-10 60.04 61.38 59.75 60.80 21,277 +0.80 +1.33
2026-06-09 59.24 60.76 59.22 60.00 191,463 +1.12 +1.90
2026-06-08 59.13 60.07 58.83 58.88 154,431 -0.39 -0.66
2026-06-05 59.35 59.96 59.21 59.27 151,998 -0.16 -0.27
2026-06-04 57.91 59.52 57.91 59.43 169,046 +2.12 +3.70
2026-06-03 58.99 59.14 57.20 57.31 294,695 -2.08 -3.50
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 62.43
On 2026-06-12		 58.83
On 2026-06-08		 2.51 4.23 60.07
On 2026-06-08		 60.07
On 2026-06-08		 0.00 60.55
10D 62.43
On 2026-06-12		 57.20
On 2026-06-03		 2.95 5.01 59.55
On 2026-06-02		 57.20
On 2026-06-03		 -3.94 59.62
20D 62.43
On 2026-06-12		 56.66
On 2026-05-15		 3.68 6.33 59.94
On 2026-05-27		 57.20
On 2026-06-03		 -4.57 59.13
WTD 62.43
On 2026-06-12		 58.83
On 2026-06-08		 2.51 4.23 60.07
On 2026-06-08		 60.07
On 2026-06-08		 0.00 60.55
MTD 62.43
On 2026-06-12		 57.20
On 2026-06-03		 2.95 5.01 59.55
On 2026-06-02		 57.20
On 2026-06-03		 -3.94 59.62
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
OEF

iShares S&P 100 ETF

364.40 +0.86 +0.24 480,102
SYK

Stryker Corp

312.20 +6.56 +2.15 3,180,226
INVX

Innovex International Inc.

29.45 +0.70 +2.43 296,359
SLYG

SPDR S&P 600 Small Cap Growth ETF

112.85 +0.92 +0.82 129,323
FBNC

First Bancorp

61.78 +0.48 +0.78 19,813