FBNC: First Bancorp

As of Tuesday, September 22nd, 2026

$ 63.02

+0.27 +0.43%

Open: 62.90
High: 63.34
Low: 62.28
Volume: 225,567
Previous Close on Monday, September 21st, 2026

$ 62.75

-0.63 -0.99%

Open: 63.62
High: 63.94
Low: 62.69
Volume: 192,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 62.90 63.34 62.28 63.02 225,567 +0.27 +0.43
2026-09-21 63.62 63.94 62.69 62.75 192,143 -0.63 -0.99
2026-09-18 62.32 63.59 61.73 63.38 917,881 +0.67 +1.07
2026-09-17 63.35 63.35 62.32 62.71 300,599 +0.09 +0.14
2026-09-16 64.10 64.48 61.50 62.62 364,702 -1.48 -2.31
2026-09-15 64.64 65.00 63.93 64.10 260,786 -0.51 -0.79
2026-09-14 64.35 65.08 64.09 64.61 2,268 +0.31 +0.48
2026-09-11 65.17 65.50 63.92 64.30 182,596 -0.38 -0.59
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 64.48
On 2026-09-16		 61.50
On 2026-09-16		 -1.08 -1.68 64.48
On 2026-09-16		 61.73
On 2026-09-18		 -4.26 62.90
10D 65.50
On 2026-09-11		 61.50
On 2026-09-16		 -1.69 -2.61 65.50
On 2026-09-11		 61.50
On 2026-09-16		 -6.11 63.63
20D 65.50
On 2026-09-11		 61.50
On 2026-09-16		 -2.27 -3.48 65.50
On 2026-09-11		 61.50
On 2026-09-16		 -6.11 63.78
WTD 63.94
On 2026-09-21		 62.28
On 2026-09-22		 -0.36 -0.57 63.94
On 2026-09-21		 62.28
On 2026-09-22		 -2.60 62.89
MTD 65.50
On 2026-09-11		 61.50
On 2026-09-16		 -0.41 -0.65 65.50
On 2026-09-11		 61.50
On 2026-09-16		 -6.11 63.79
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,552
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,204,467
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,628,023
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,397,918
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.69 -185.14 -0.36 435,887,320
DJTA

Dow Jones Transportation Average

19,887.79 -83.11 -0.42 80,718,535
SPX

S&P 500 Index

7,764.64 -0.06 0.00
OEX

S&P 100 Index

3,875.66 -2.44 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.06 -57.60 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.49 +0.36 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.83 +1.25 +0.03
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.29 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

63.02 +0.27 +0.43 225,567