FBNC: First Bancorp

As of Wednesday, August 12th, 2026

$ 65.71

+0.50 +0.77%

Open: 65.26
High: 65.93
Low: 65.02
Volume: 362,757
Previous Close on Tuesday, August 11th, 2026

$ 65.21

+0.49 +0.76%

Open: 64.80
High: 65.67
Low: 64.40
Volume: 176,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 65.26 65.93 65.02 65.71 362,757 +0.50 +0.77
2026-08-11 64.80 65.67 64.40 65.21 176,337 +0.49 +0.76
2026-08-10 64.28 65.00 63.97 64.72 150,868 +0.05 +0.08
2026-08-07 64.00 64.77 63.69 64.67 174,511 +0.47 +0.73
2026-08-06 65.30 65.41 64.14 64.20 170,678 -0.67 -1.03
2026-08-05 65.79 65.79 64.78 64.87 138,338 -0.68 -1.04
2026-08-04 64.37 65.95 63.93 65.55 262,368 +1.63 +2.55
2026-08-03 63.44 64.25 62.83 63.92 192,996 +1.05 +1.67
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 65.93
On 2026-08-12		 63.69
On 2026-08-07		 0.84 1.29 65.41
On 2026-08-06		 63.69
On 2026-08-07		 -2.63 64.90
10D 65.95
On 2026-08-04		 62.47
On 2026-07-31		 2.59 4.10 65.95
On 2026-08-04		 63.69
On 2026-08-07		 -3.43 64.47
20D 66.54
On 2026-07-16		 60.43
On 2026-07-23		 1.27 1.97 66.54
On 2026-07-16		 60.43
On 2026-07-23		 -9.18 64.12
WTD 65.93
On 2026-08-12		 63.97
On 2026-08-10		 1.04 1.61 65.00
On 2026-08-10		 65.00
On 2026-08-10		 0.00 65.21
MTD 65.95
On 2026-08-04		 62.83
On 2026-08-03		 2.84 4.52 65.95
On 2026-08-04		 63.69
On 2026-08-07		 -3.43 64.86
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
MGV

Vanguard Mega Cap Value ETF

168.24 +0.85 +0.51 229,258
JBSS

John B. Sanfilippo & Son Inc.

84.60 +0.91 +1.09 193,438
FBNC

First Bancorp

65.71 +0.50 +0.77 362,757