FBNC: First Bancorp

As of Friday, August 21st, 2026

$ 64.70

+0.46 +0.72%

Open: 64.74
High: 64.89
Low: 63.93
Volume: 142,214
Previous Close on Thursday, August 20th, 2026

$ 64.24

-0.23 -0.36%

Open: 64.15
High: 64.39
Low: 63.27
Volume: 139,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 64.74 64.89 63.93 64.70 142,214 +0.46 +0.72
2026-08-20 64.15 64.39 63.27 64.24 139,051 -0.23 -0.36
2026-08-19 66.09 66.29 64.36 64.47 237,696 -1.62 -2.45
2026-08-18 66.22 66.31 65.61 66.09 250,383 -0.03 -0.05
2026-08-17 66.27 66.65 65.91 66.12 125,471 -0.22 -0.33
2026-08-14 66.18 66.78 66.10 66.34 116,778 +0.21 +0.32
2026-08-13 66.14 66.50 65.85 66.13 145,523 +0.42 +0.64
2026-08-12 65.26 65.93 65.02 65.71 362,757 +0.50 +0.77
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 66.65
On 2026-08-17		 63.27
On 2026-08-20		 -1.64 -2.47 66.65
On 2026-08-17		 63.27
On 2026-08-20		 -5.07 65.12
10D 66.78
On 2026-08-14		 63.27
On 2026-08-20		 0.03 0.05 66.78
On 2026-08-14		 63.27
On 2026-08-20		 -5.26 65.37
20D 66.78
On 2026-08-14		 62.47
On 2026-07-31		 1.96 3.12 66.78
On 2026-08-14		 63.27
On 2026-08-20		 -5.26 64.64
WTD 66.65
On 2026-08-17		 63.27
On 2026-08-20		 -1.64 -2.47 66.65
On 2026-08-17		 63.27
On 2026-08-20		 -5.07 65.12
MTD 66.78
On 2026-08-14		 62.83
On 2026-08-03		 1.83 2.91 66.78
On 2026-08-14		 63.27
On 2026-08-20		 -5.26 65.13
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

64.70 +0.46 +0.72 142,214