FBNC: First Bancorp

As of Thursday, October 9th, 2025

$ 50.36

-0.31 -0.61%

Open: 50.67
High: 51.16
Low: 49.94
Volume: 172,833
Previous Close on Wednesday, October 8th, 2025

$ 50.67

-0.66 -1.29%

Open: 51.63
High: 51.63
Low: 50.60
Volume: 189,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 50.67 51.16 49.94 50.36 172,833 -0.31 -0.61
2025-10-08 51.63 51.63 50.60 50.67 189,315 -0.66 -1.29
2025-10-07 51.93 52.52 51.07 51.33 275,935 -0.59 -1.14
2025-10-06 52.73 53.43 51.72 51.92 368,925 -0.39 -0.75
2025-10-03 52.16 52.77 51.99 52.31 257,892 +0.23 +0.44
2025-10-02 52.76 53.18 52.03 52.08 194,700 -0.68 -1.29
2025-10-01 52.59 52.95 51.91 52.76 135,366 -0.13 -0.25
2025-09-30 52.75 53.04 52.23 52.89 160,792 -0.24 -0.45
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 53.43
On 2025-10-06		 49.94
On 2025-10-09		 -1.72 -3.30 53.43
On 2025-10-06		 49.94
On 2025-10-09		 -6.53 51.32
10D 54.43
On 2025-09-29		 49.94
On 2025-10-09		 -2.55 -4.82 54.43
On 2025-09-29		 49.94
On 2025-10-09		 -8.25 52.06
20D 55.52
On 2025-09-12		 49.94
On 2025-10-09		 -4.87 -8.82 55.52
On 2025-09-12		 49.94
On 2025-10-09		 -10.05 52.85
WTD 53.43
On 2025-10-06		 49.94
On 2025-10-09		 -1.95 -3.73 53.43
On 2025-10-06		 49.94
On 2025-10-09		 -6.53 51.07
MTD 53.43
On 2025-10-06		 49.94
On 2025-10-09		 -2.53 -4.78 53.43
On 2025-10-06		 49.94
On 2025-10-09		 -6.53 51.63
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
UA

Under Armour Inc.

4.70 -0.11 -2.29 2,722,985
SYK

Stryker Corp

370.20 -5.09 -1.36 1,393,676
FBNC

First Bancorp

50.36 -0.31 -0.61 172,833