FBNC: First Bancorp

As of Friday, September 12th, 2025

$ 55.19

-0.04 -0.07%

Open: 55.35
High: 55.52
Low: 54.78
Volume: 138,507
Previous Close on Thursday, September 11th, 2025

$ 55.23

+0.49 +0.90%

Open: 54.86
High: 55.44
Low: 54.38
Volume: 253,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 55.35 55.52 54.78 55.19 138,507 -0.04 -0.07
2025-09-11 54.86 55.44 54.38 55.23 253,802 +0.49 +0.90
2025-09-10 55.12 55.49 53.87 54.74 196,981 -0.20 -0.36
2025-09-09 55.20 55.55 54.74 54.94 165,117 -0.44 -0.79
2025-09-08 55.65 55.65 54.70 55.38 134,489 -0.02 -0.04
2025-09-05 55.76 56.45 54.95 55.40 177,570 -0.15 -0.27
2025-09-04 54.81 55.61 54.39 55.55 133,529 +0.96 +1.76
2025-09-03 54.25 55.09 53.92 54.59 174,595 +0.14 +0.26
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 55.65
On 2025-09-08		 53.87
On 2025-09-10		 -0.21 -0.38 55.65
On 2025-09-08		 53.87
On 2025-09-10		 -3.20 55.10
10D 56.45
On 2025-09-05		 53.87
On 2025-09-10		 0.67 1.23 56.45
On 2025-09-05		 53.87
On 2025-09-10		 -4.57 55.01
20D 56.45
On 2025-09-05		 50.75
On 2025-08-19		 2.34 4.43 56.45
On 2025-09-05		 53.87
On 2025-09-10		 -4.57 54.20
WTD 55.65
On 2025-09-08		 53.87
On 2025-09-10		 -0.21 -0.38 55.65
On 2025-09-08		 53.87
On 2025-09-10		 -3.20 55.10
MTD 56.45
On 2025-09-05		 53.87
On 2025-09-10		 0.60 1.10 56.45
On 2025-09-05		 53.87
On 2025-09-10		 -4.57 55.05
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HI

Hillenbrand Inc.

24.57 -1.11 -4.32 317,079
QTEC

First Trust NASDAQ 100 Technology

217.92 -0.42 -0.19 89,419
UA

Under Armour Inc.

4.76 -0.14 -2.86 7,085,351
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

95.48 -0.09 -0.09 84,886
FBNC

First Bancorp

55.19 -0.04 -0.07 138,507