FBNC: First Bancorp

As of Wednesday, October 29th, 2025

$ 48.67

-0.83 -1.68%

Open: 49.32
High: 49.97
Low: 48.17
Volume: 237,529
Previous Close on Tuesday, October 28th, 2025

$ 49.50

-0.20 -0.40%

Open: 49.55
High: 49.84
Low: 49.05
Volume: 196,470
Loading...

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
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
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
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

42.46 -0.93 -2.14 10,703,184
EGBN

Eagle Bancorp Inc.

16.66 -0.92 -5.23 541,528
ENVA

Enova International Inc.

121.38 +2.10 +1.76 392,169
HI

Hillenbrand Inc.

31.53 +0.02 +0.06 2,173,821
FBNC

First Bancorp

48.67 -0.83 -1.68 237,529