FBNC: First Bancorp

As of Thursday, July 23rd, 2026

$ 63.27

+0.66 +1.05%

Open: 62.04
High: 63.27
Low: 60.43
Volume: 319,604
Previous Close on Wednesday, July 22nd, 2026

$ 62.61

-1.88 -2.92%

Open: 64.56
High: 64.59
Low: 62.23
Volume: 326,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 62.04 63.27 60.43 63.27 319,604 +0.66 +1.05
2026-07-22 64.56 64.59 62.23 62.61 326,052 -1.88 -2.92
2026-07-21 64.05 64.57 63.34 64.49 274,157 +0.44 +0.69
2026-07-20 64.30 64.54 63.64 64.05 268,698 -0.38 -0.59
2026-07-17 65.74 66.05 64.10 64.43 245,211 -1.80 -2.72
2026-07-16 64.76 66.54 64.75 66.23 882,618 +1.79 +2.78
2026-07-15 63.98 64.92 63.72 64.44 264,316 +0.46 +0.72
2026-07-14 65.23 65.62 63.90 63.98 21,882 -0.24 -0.37
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 66.05
On 2026-07-17		 60.43
On 2026-07-23		 -2.96 -4.47 66.05
On 2026-07-17		 60.43
On 2026-07-23		 -8.51 63.77
10D 66.54
On 2026-07-16		 60.43
On 2026-07-23		 -0.01 -0.02 66.54
On 2026-07-16		 60.43
On 2026-07-23		 -9.18 64.14
20D 66.54
On 2026-07-16		 60.43
On 2026-07-23		 0.56 0.89 66.54
On 2026-07-16		 60.43
On 2026-07-23		 -9.18 63.86
WTD 64.59
On 2026-07-22		 60.43
On 2026-07-23		 -1.16 -1.80 64.59
On 2026-07-22		 60.43
On 2026-07-23		 -6.44 63.61
MTD 66.54
On 2026-07-16		 60.43
On 2026-07-23		 -0.66 -1.03 66.54
On 2026-07-16		 60.43
On 2026-07-23		 -9.18 63.94
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

10.47 -0.41 -3.77 1,022,115
SLYG

SPDR S&P 600 Small Cap Growth ETF

114.58 -0.28 -0.24 104,858
FBNC

First Bancorp

63.27 +0.66 +1.05 319,604