FBNC: First Bancorp

As of Friday, July 25th, 2025

$ 50.13

+0.88 +1.79%

Open: 49.17
High: 50.25
Low: 47.95
Volume: 919,713
Previous Close on Thursday, July 24th, 2025

$ 49.25

+2.35 +5.01%

Open: 47.48
High: 50.07
Low: 47.18
Volume: 460,517
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 49.17 50.25 47.95 50.13 919,713 +0.88 +1.79
2025-07-24 47.48 50.07 47.18 49.25 460,517 +2.35 +5.01
2025-07-23 47.05 47.10 46.34 46.90 200,140 +0.03 +0.06
2025-07-22 47.36 47.78 46.82 46.87 238,448 -0.65 -1.37
2025-07-21 47.94 48.41 47.50 47.52 209,924 -0.18 -0.38
2025-07-18 48.11 48.14 47.22 47.70 245,931 0.00 0.00
2025-07-17 46.58 47.93 46.58 47.70 213,095 +0.95 +2.03
2025-07-16 46.18 46.89 45.68 46.75 227,690 +0.76 +1.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.25
On 2025-07-25
46.34
On 2025-07-23
2.43 5.09 48.41
On 2025-07-21
46.34
On 2025-07-23
-4.28 48.13
10D 50.25
On 2025-07-25
45.68
On 2025-07-16
3.33 7.12 48.41
On 2025-07-21
46.34
On 2025-07-23
-4.28 47.61
20D 50.25
On 2025-07-25
42.17
On 2025-06-27
6.98 16.18 48.41
On 2025-07-21
46.34
On 2025-07-23
-4.28 46.85
WTD 50.25
On 2025-07-25
46.34
On 2025-07-23
2.43 5.09 48.41
On 2025-07-21
46.34
On 2025-07-23
-4.28 48.13
MTD 50.25
On 2025-07-25
43.84
On 2025-07-01
6.04 13.70 48.41
On 2025-07-21
46.34
On 2025-07-23
-4.28 47.18
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ENVA

Enova International Inc.

105.82 -5.92 -5.30 927,185
UA

Under Armour Inc.

6.92 +0.14 +2.06 2,045,923
FBNC

First Bancorp

50.13 +0.88 +1.79 919,713