FBNC: First Bancorp

As of Monday, February 9th, 2026

$ 61.76

-0.47 -0.76%

Open: 61.78
High: 62.64
Low: 61.52
Volume: 175,284
Previous Close on Friday, February 6th, 2026

$ 62.23

+1.29 +2.12%

Open: 61.28
High: 62.49
Low: 60.89
Volume: 309,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 61.78 62.64 61.52 61.76 175,284 -0.47 -0.76
2026-02-06 61.28 62.49 60.89 62.23 309,675 +1.29 +2.12
2026-02-05 60.26 62.00 59.85 60.94 349,256 +0.42 +0.69
2026-02-04 60.00 61.89 60.00 60.52 213,564 +0.98 +1.65
2026-02-03 58.72 60.10 58.72 59.54 215,138 +0.86 +1.47
2026-02-02 58.15 59.44 57.59 58.68 247,598 +0.75 +1.29
2026-01-30 57.63 58.48 57.28 57.93 345,993 -0.13 -0.22
2026-01-29 57.09 58.19 57.02 58.06 370,728 +1.26 +2.22
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 62.64
On 2026-02-09		 58.72
On 2026-02-03		 3.08 5.25 60.10
On 2026-02-03		 60.10
On 2026-02-03		 0.00 61.00
10D 62.64
On 2026-02-09		 56.60
On 2026-01-27		 4.23 7.35 58.44
On 2026-01-27		 56.70
On 2026-01-28		 -2.98 59.31
20D 62.64
On 2026-02-09		 52.73
On 2026-01-12		 8.10 15.10 62.31
On 2026-01-22		 56.56
On 2026-01-26		 -9.23 58.32
WTD 62.64
On 2026-02-09		 61.52
On 2026-02-09		 -0.47 -0.76 -- -- -- 61.76
MTD 62.64
On 2026-02-09		 57.59
On 2026-02-02		 3.83 6.61 59.44
On 2026-02-02		 59.44
On 2026-02-02		 0.00 60.61
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
SLYG

SPDR S&P 600 Small Cap Growth ETF

102.41 +0.22 +0.22 95,229
LKQ

LKQ Corporation

34.18 -0.40 -1.16 1,571,728
FBNC

First Bancorp

61.76 -0.47 -0.76 175,284