FBNC: First Bancorp

As of Monday, December 29th, 2025

$ 51.94

-0.13 -0.25%

Open: 52.07
High: 52.19
Low: 51.55
Volume: 108,407
Previous Close on Friday, December 26th, 2025

$ 52.07

-0.05 -0.10%

Open: 52.12
High: 52.93
Low: 51.88
Volume: 87,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 52.07 52.19 51.55 51.94 108,407 -0.13 -0.25
2025-12-26 52.12 52.93 51.88 52.07 87,777 -0.05 -0.10
2025-12-24 52.07 52.38 51.97 52.12 85,986 -0.16 -0.31
2025-12-23 52.79 53.16 52.17 52.28 106,231 -0.55 -1.04
2025-12-22 52.36 53.47 52.36 52.83 167,484 +0.53 +1.01
2025-12-19 53.05 53.43 51.76 52.30 975,472 -0.92 -1.73
2025-12-18 53.62 53.79 52.14 53.22 137,883 +0.12 +0.23
2025-12-17 53.38 54.31 52.86 53.10 212,347 -0.45 -0.84
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 53.47
On 2025-12-22		 51.55
On 2025-12-29		 -0.36 -0.69 53.47
On 2025-12-22		 51.55
On 2025-12-29		 -3.58 52.25
10D 54.31
On 2025-12-17		 51.55
On 2025-12-29		 -1.42 -2.66 54.31
On 2025-12-17		 51.55
On 2025-12-29		 -5.07 52.69
20D 54.31
On 2025-12-17		 50.50
On 2025-12-01		 0.93 1.82 54.31
On 2025-12-17		 51.55
On 2025-12-29		 -5.07 52.25
WTD 52.19
On 2025-12-29		 51.55
On 2025-12-29		 -0.13 -0.25 -- -- -- 51.94
MTD 54.31
On 2025-12-17		 50.50
On 2025-12-01		 0.93 1.82 54.31
On 2025-12-17		 51.55
On 2025-12-29		 -5.07 52.25
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

51.94 -0.13 -0.25 108,407