FBNC: First Bancorp
$ 48.67 |
|
-0.83 -1.68% |
|
| Open: | 49.32 |
| High: | 49.97 |
| Low: | 48.17 |
| Volume: | 237,529 |
$ 49.50
-0.20 -0.40%
| Open: | 49.55 |
| High: | 49.84 |
| Low: | 49.05 |
| Volume: | 196,470 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 49.32 | 49.97 | 48.17 | 48.67 | 237,529 | -0.83 | -1.68 |
| 2025-10-28 | 49.55 | 49.84 | 49.05 | 49.50 | 196,470 | -0.20 | -0.40 |
| 2025-10-27 | 49.24 | 49.92 | 48.76 | 49.70 | 217,840 | +0.64 | +1.30 |
| 2025-10-24 | 48.36 | 49.22 | 47.66 | 49.06 | 191,598 | +1.40 | +2.94 |
| 2025-10-23 | 48.80 | 49.51 | 47.53 | 47.66 | 259,424 | -0.94 | -1.93 |
| 2025-10-22 | 48.89 | 49.38 | 48.23 | 48.60 | 164,249 | -0.19 | -0.39 |
| 2025-10-21 | 48.77 | 50.24 | 48.12 | 48.79 | 104,492 | -0.18 | -0.37 |
| 2025-10-20 | 48.09 | 49.17 | 47.76 | 48.97 | 179,091 | +1.30 | +2.73 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 49.97 On 2025-10-29 |
47.53 On 2025-10-23 |
0.07 | 0.14 | 49.51 On 2025-10-23 |
47.66 On 2025-10-24 |
-3.73 | 48.92 |
| 10D | 50.24 On 2025-10-21 |
45.96 On 2025-10-16 |
-0.62 | -1.26 | 49.32 On 2025-10-16 |
46.30 On 2025-10-17 |
-6.12 | 48.49 |
| 20D | 53.43 On 2025-10-06 |
45.96 On 2025-10-16 |
-4.09 | -7.75 | 53.43 On 2025-10-06 |
45.96 On 2025-10-16 |
-13.98 | 49.66 |
| WTD | 49.97 On 2025-10-29 |
48.17 On 2025-10-29 |
-0.39 | -0.79 | 49.92 On 2025-10-27 |
49.05 On 2025-10-28 |
-1.74 | 49.29 |
| MTD | 53.43 On 2025-10-06 |
45.96 On 2025-10-16 |
-4.22 | -7.98 | 53.43 On 2025-10-06 |
45.96 On 2025-10-16 |
-13.98 | 49.81 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |