FBNC: First Bancorp

As of Tuesday, September 1st, 2026

$ 62.28

-1.15 -1.81%

Open: 63.15
High: 63.70
Low: 61.84
Volume: 185,788
Previous Close on Monday, August 31st, 2026

$ 63.43

-0.56 -0.88%

Open: 63.71
High: 63.73
Low: 63.05
Volume: 143,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 63.15 63.70 61.84 62.28 185,788 -1.15 -1.81
2026-08-31 63.71 63.73 63.05 63.43 143,245 -0.56 -0.88
2026-08-28 63.59 64.09 63.00 63.99 15,797 +0.41 +0.64
2026-08-27 63.53 63.97 62.73 63.58 120,456 -0.29 -0.45
2026-08-26 64.05 64.69 63.41 63.87 202,452 -0.09 -0.14
2026-08-25 65.42 65.46 63.83 63.96 179,238 -1.33 -2.04
2026-08-24 64.75 65.34 64.69 65.29 125,593 +0.59 +0.91
2026-08-21 64.74 64.89 63.93 64.70 142,214 +0.46 +0.72
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 64.69
On 2026-08-26		 61.84
On 2026-09-01		 -1.68 -2.63 64.69
On 2026-08-26		 61.84
On 2026-09-01		 -4.41 63.43
10D 66.29
On 2026-08-19		 61.84
On 2026-09-01		 -3.81 -5.76 66.29
On 2026-08-19		 61.84
On 2026-09-01		 -6.71 63.98
20D 66.78
On 2026-08-14		 61.84
On 2026-09-01		 -3.27 -4.99 66.78
On 2026-08-14		 61.84
On 2026-09-01		 -7.40 64.69
WTD 63.73
On 2026-08-31		 61.84
On 2026-09-01		 -1.71 -2.67 63.73
On 2026-08-31		 61.84
On 2026-09-01		 -2.97 62.86
MTD 63.70
On 2026-09-01		 61.84
On 2026-09-01		 -1.15 -1.81 -- -- -- 62.28
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

62.28 -1.15 -1.81 185,788