FBNC: First Bancorp

As of Wednesday, November 19th, 2025

$ 48.45

-- 0 0%

Open: 48.45
High: 48.45
Low: 48.45
Volume: N/A
Previous Close on Tuesday, November 18th, 2025

$ 48.45

+0.26 +0.54%

Open: 48.14
High: 49.08
Low: 48.10
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 48.14 49.08 48.10 48.45 0 +0.26 +0.54
2025-11-17 50.67 50.71 47.83 48.19 177,004 -2.76 -5.42
2025-11-14 49.83 50.97 49.29 50.95 242,026 +0.97 +1.94
2025-11-13 50.77 50.86 49.85 49.98 222,026 -0.79 -1.56
2025-11-12 50.76 51.58 50.67 50.77 154,602 -0.13 -0.26
2025-11-11 50.88 51.29 50.56 50.90 129,711 -0.07 -0.14
2025-11-10 51.30 51.76 50.86 50.97 117,404 -0.13 -0.25
2025-11-07 50.50 51.11 49.94 51.10 146,958 +0.59 +1.17
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 51.58
On 2025-11-12		 47.83
On 2025-11-17		 -2.45 -4.81 51.58
On 2025-11-12		 47.83
On 2025-11-17		 -7.27 49.67
10D 51.76
On 2025-11-10		 47.83
On 2025-11-17		 -1.10 -2.22 51.76
On 2025-11-10		 47.83
On 2025-11-17		 -7.58 50.25
20D 51.76
On 2025-11-10		 47.53
On 2025-10-23		 -0.34 -0.70 51.76
On 2025-11-10		 47.83
On 2025-11-17		 -7.58 49.61
WTD 50.71
On 2025-11-17		 47.83
On 2025-11-17		 -2.50 -4.91 50.71
On 2025-11-17		 48.10
On 2025-11-18		 -5.16 48.32
MTD 51.76
On 2025-11-10		 47.83
On 2025-11-17		 -0.09 -0.19 51.76
On 2025-11-10		 47.83
On 2025-11-17		 -7.58 50.14
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 0.00 0.00 138
KO

The Coca-Cola Company

71.22 0.00 0.00 2,565
PFE

Pfizer Inc.

25.45 0.00 0.00 44,391
VZ

Verizon Communications Inc.

41.48 0.00 0.00 419
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 0.00 0.00
DJTA

Dow Jones Transportation Average

15,790.01 0.00 0.00
SPX

S&P 500 Index

6,617.32 0.00 0.00
OEX

S&P 100 Index

3,325.08 0.00 0.00
NDX

NASDAQ 100 Index

24,503.10 0.00 0.00
NYA

NYSE Composite Index

21,172.59 0.00 0.00
XAX

NYSE AMEX Composite Index

7,335.72 +0.22 +0.00
RUI

RUSSELL 1000 Index

3,607.64 0.00 0.00
RUT

Russell 2000 Index

2,348.74 0.00 0.00
RUA

Russell 3000 Index

3,749.17 0.00 0.00
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 -0.03 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FIZZ

National Beverage Corp.

33.55 0.00 0.00
NI

NiSource Inc.

43.06 0.00 0.00
ENVA

Enova International Inc.

119.49 0.00 0.00
FBNC

First Bancorp

48.45 0.00 0.00