FBNC: First Bancorp

As of Monday, October 12th, 2026

$ 59.57

+0.40 +0.68%

Open: 59.03
High: 60.66
Low: 59.03
Volume: 133,049
Previous Close on Friday, October 9th, 2026

$ 59.17

-0.56 -0.94%

Open: 59.46
High: 59.80
Low: 59.07
Volume: 105,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 59.03 60.66 59.03 59.57 133,049 +0.40 +0.68
2026-10-09 59.46 59.80 59.07 59.17 105,726 -0.56 -0.94
2026-10-08 58.71 59.82 58.51 59.73 189,712 +0.81 +1.37
2026-10-07 58.94 59.45 58.50 58.92 240,847 -0.82 -1.37
2026-10-06 61.43 61.52 59.70 59.74 226,822 -2.05 -3.32
2026-10-05 62.47 62.53 61.51 61.79 295,542 -0.54 -0.87
2026-10-02 62.31 62.87 61.77 62.33 237,017 +0.76 +1.23
2026-10-01 60.73 61.71 59.86 61.57 214,372 +0.46 +0.75
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 61.52
On 2026-10-06		 58.50
On 2026-10-07		 -2.22 -3.59 61.52
On 2026-10-06		 58.50
On 2026-10-07		 -4.91 59.43
10D 63.71
On 2026-09-29		 58.50
On 2026-10-07		 -3.50 -5.55 63.71
On 2026-09-29		 58.50
On 2026-10-07		 -8.17 60.62
20D 65.00
On 2026-09-15		 58.50
On 2026-10-07		 -5.04 -7.80 65.00
On 2026-09-15		 58.50
On 2026-10-07		 -10.00 61.82
WTD 60.66
On 2026-10-12		 59.03
On 2026-10-12		 0.40 0.68 -- -- -- 59.57
MTD 62.87
On 2026-10-02		 58.50
On 2026-10-07		 -1.54 -2.52 62.87
On 2026-10-02		 58.50
On 2026-10-07		 -6.95 60.35
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
AZO

AutoZone Inc.

2,898.85 -41.00 -1.39 185,537
AGO

Assured Guaranty Ltd.

69.62 -0.41 -0.59 310,879
JOE

The St. Joe Company

65.99 +1.13 +1.74 1,773
VIVO

VivoPower Plc

2.96 -0.14 -4.52 553,087
FBNC

First Bancorp

59.57 +0.40 +0.68 133,049