FBNC: First Bancorp

As of Tuesday, October 7th, 2025

$ 51.92

-- 0 0%

Open: 51.92
High: 51.92
Low: 51.92
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 51.92

-0.39 -0.75%

Open: 52.73
High: 53.43
Low: 51.72
Volume: 368,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 52.73 53.43 51.72 51.92 368,925 -0.39 -0.75
2025-10-03 52.16 52.77 51.99 52.31 257,892 +0.23 +0.44
2025-10-02 52.76 53.18 52.03 52.08 194,700 -0.68 -1.29
2025-10-01 52.59 52.95 51.91 52.76 135,366 -0.13 -0.25
2025-09-30 52.75 53.04 52.23 52.89 160,792 -0.24 -0.45
2025-09-29 53.40 54.43 52.47 53.13 155,657 -0.06 -0.11
2025-09-26 53.03 53.52 52.81 53.19 114,961 +0.28 +0.53
2025-09-25 53.16 53.35 52.67 52.91 144,198 -0.37 -0.69
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 53.43
On 2025-10-06		 51.72
On 2025-10-06		 -1.21 -2.28 53.18
On 2025-10-02		 51.99
On 2025-10-03		 -2.24 52.39
10D 54.43
On 2025-09-29		 51.72
On 2025-10-06		 -0.94 -1.78 54.43
On 2025-09-29		 51.72
On 2025-10-06		 -4.98 52.77
20D 55.55
On 2025-09-09		 51.72
On 2025-10-06		 -3.46 -6.25 55.55
On 2025-09-09		 51.72
On 2025-10-06		 -6.89 53.47
WTD 53.43
On 2025-10-06		 51.72
On 2025-10-06		 -0.39 -0.75 -- -- -- 51.92
MTD 53.43
On 2025-10-06		 51.72
On 2025-10-06		 -0.97 -1.83 53.18
On 2025-10-02		 51.99
On 2025-10-03		 -2.24 52.27
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 812
KO

The Coca-Cola Company

66.10 0.00 0.00 17,170
PFE

Pfizer Inc.

26.43 0.00 0.00 181,348
VZ

Verizon Communications Inc.

41.44 0.00 0.00 36,058
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

51.92 0.00 0.00