FBNC: First Bancorp

As of Friday, October 30th, 2026

$ 63.60

-0.63 -0.98%

Open: 64.78
High: 64.78
Low: 63.43
Volume: 176,039
Previous Close on Thursday, October 29th, 2026

$ 64.23

+0.87 +1.37%

Open: 64.35
High: 65.24
Low: 63.95
Volume: 184,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 64.78 64.78 63.43 63.60 176,039 -0.63 -0.98
2026-10-29 64.35 65.24 63.95 64.23 184,248 +0.87 +1.37
2026-10-28 64.63 65.10 63.13 63.36 241,554 -1.30 -2.01
2026-10-27 65.62 66.03 64.24 64.66 262,126 -0.96 -1.46
2026-10-26 64.72 65.87 64.35 65.62 341,964 +1.18 +1.83
2026-10-23 63.82 64.90 63.35 64.44 262,653 +0.52 +0.81
2026-10-22 61.31 64.32 61.31 63.92 244,056 +2.88 +4.72
2026-10-21 61.68 61.68 60.69 61.04 181,874 -0.53 -0.86
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 66.03
On 2026-10-27		 63.13
On 2026-10-28		 -0.84 -1.30 66.03
On 2026-10-27		 63.13
On 2026-10-28		 -4.39 64.29
10D 66.03
On 2026-10-27		 59.97
On 2026-10-19		 3.24 5.37 66.03
On 2026-10-27		 63.13
On 2026-10-28		 -4.39 63.26
20D 66.03
On 2026-10-27		 58.50
On 2026-10-07		 1.27 2.04 62.53
On 2026-10-05		 58.50
On 2026-10-07		 -6.44 61.57
WTD 66.03
On 2026-10-27		 63.13
On 2026-10-28		 -0.84 -1.30 66.03
On 2026-10-27		 63.13
On 2026-10-28		 -4.39 64.29
MTD 66.03
On 2026-10-27		 58.50
On 2026-10-07		 2.49 4.07 62.87
On 2026-10-02		 58.50
On 2026-10-07		 -6.95 61.60
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

63.60 -0.63 -0.98 176,039