FBNC: First Bancorp

As of Friday, March 20th, 2026

$ 52.71

-0.34 -0.64%

Open: 53.01
High: 53.03
Low: 52.17
Volume: 600,198
Previous Close on Thursday, March 19th, 2026

$ 53.05

+0.26 +0.49%

Open: 52.39
High: 53.40
Low: 52.03
Volume: 208,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 53.01 53.03 52.17 52.71 600,198 -0.34 -0.64
2026-03-19 52.39 53.40 52.03 53.05 208,611 +0.26 +0.49
2026-03-18 53.15 53.35 52.60 52.79 234,803 -0.55 -1.03
2026-03-17 53.11 53.87 52.70 53.34 214,387 +0.23 +0.43
2026-03-16 53.58 54.00 53.07 53.11 150,391 -0.08 -0.15
2026-03-13 54.30 54.62 52.99 53.19 212,359 -0.51 -0.95
2026-03-12 53.43 53.91 52.80 53.70 272,685 -0.88 -1.61
2026-03-11 55.09 55.34 54.32 54.58 250,768 -0.92 -1.66
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 54.00
On 2026-03-16		 52.03
On 2026-03-19		 -0.48 -0.90 54.00
On 2026-03-16		 52.03
On 2026-03-19		 -3.65 53.00
10D 56.48
On 2026-03-10		 52.03
On 2026-03-19		 -3.22 -5.76 56.48
On 2026-03-10		 52.03
On 2026-03-19		 -7.88 53.72
20D 62.60
On 2026-02-23		 52.03
On 2026-03-19		 -9.52 -15.30 62.60
On 2026-02-23		 52.03
On 2026-03-19		 -16.88 55.99
WTD 54.00
On 2026-03-16		 52.03
On 2026-03-19		 -0.48 -0.90 54.00
On 2026-03-16		 52.03
On 2026-03-19		 -3.65 53.00
MTD 58.74
On 2026-03-02		 52.03
On 2026-03-19		 -4.08 -7.18 58.74
On 2026-03-02		 52.03
On 2026-03-19		 -11.42 54.99
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
SLYG

SPDR S&P 600 Small Cap Growth ETF

94.08 -2.29 -2.38 173,201
FBNC

First Bancorp

52.71 -0.34 -0.64 600,198