FBNC: First Bancorp

As of Thursday, July 2nd, 2026

$ 63.80

-1.55 -2.37%

Open: 65.56
High: 65.75
Low: 63.16
Volume: 283,009
Previous Close on Wednesday, July 1st, 2026

$ 65.35

+1.42 +2.22%

Open: 63.74
High: 66.06
Low: 63.52
Volume: 427,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 65.56 65.75 63.16 63.80 283,009 -1.55 -2.37
2026-07-01 63.74 66.06 63.52 65.35 427,639 +1.42 +2.22
2026-06-30 63.97 64.47 63.79 63.93 369,216 -0.12 -0.19
2026-06-29 63.23 64.21 62.74 64.05 342,196 +0.52 +0.82
2026-06-26 62.92 63.67 62.51 63.53 1,033,872 +0.90 +1.44
2026-06-25 62.71 63.50 62.18 62.63 321,414 -0.08 -0.13
2026-06-24 62.38 63.03 62.04 62.71 267,433 +0.68 +1.10
2026-06-23 60.90 62.10 60.75 62.03 195,587 +1.23 +2.02
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 66.06
On 2026-07-01		 62.51
On 2026-06-26		 1.17 1.87 66.06
On 2026-07-01		 63.16
On 2026-07-02		 -4.40 64.13
10D 66.06
On 2026-07-01		 60.00
On 2026-06-18		 3.51 5.82 66.06
On 2026-07-01		 63.16
On 2026-07-02		 -4.40 62.96
20D 66.06
On 2026-07-01		 57.91
On 2026-06-04		 6.49 11.32 66.06
On 2026-07-01		 63.16
On 2026-07-02		 -4.40 61.65
WTD 66.06
On 2026-07-01		 62.74
On 2026-06-29		 0.27 0.42 66.06
On 2026-07-01		 63.16
On 2026-07-02		 -4.40 64.28
MTD 66.06
On 2026-07-01		 63.16
On 2026-07-02		 -0.13 -0.20 66.06
On 2026-07-01		 63.16
On 2026-07-02		 -4.40 64.58
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

63.80 -1.55 -2.37 283,009