FBNC: First Bancorp

As of Friday, January 16th, 2026

$ 57.92

+0.39 +0.68%

Open: 57.57
High: 58.79
Low: 57.55
Volume: 370,746
Previous Close on Thursday, January 15th, 2026

$ 57.53

+2.11 +3.81%

Open: 55.42
High: 57.67
Low: 55.42
Volume: 333,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 57.57 58.79 57.55 57.92 370,746 +0.39 +0.68
2026-01-15 55.42 57.67 55.42 57.53 333,194 +2.11 +3.81
2026-01-14 54.24 55.47 53.84 55.42 310,634 +1.14 +2.10
2026-01-13 53.47 54.54 53.43 54.28 24,621 +0.77 +1.44
2026-01-12 53.18 53.68 52.73 53.51 239,797 -0.15 -0.28
2026-01-09 53.78 54.22 53.37 53.66 226,058 -0.12 -0.22
2026-01-08 52.24 54.15 52.24 53.78 22,911 +1.24 +2.36
2026-01-07 53.19 54.16 52.05 52.54 173,608 +0.19 +0.36
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 58.79
On 2026-01-16		 52.73
On 2026-01-12		 4.26 7.94 53.68
On 2026-01-12		 53.68
On 2026-01-12		 0.00 55.73
10D 58.79
On 2026-01-16		 50.71
On 2026-01-05		 7.01 13.77 54.16
On 2026-01-07		 52.24
On 2026-01-08		 -3.54 54.30
20D 58.79
On 2026-01-16		 49.98
On 2026-01-02		 4.82 9.08 53.79
On 2025-12-18		 49.98
On 2026-01-02		 -7.09 53.14
WTD 58.79
On 2026-01-16		 52.73
On 2026-01-12		 4.26 7.94 53.68
On 2026-01-12		 53.68
On 2026-01-12		 0.00 55.73
MTD 58.79
On 2026-01-16		 49.98
On 2026-01-02		 7.13 14.04 54.16
On 2026-01-07		 52.24
On 2026-01-08		 -3.54 53.99
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

57.92 +0.39 +0.68 370,746