FBNC: First Bancorp

As of Friday, June 27th, 2025

$ 43.75

+0.60 +1.39%

Open: 43.43
High: 43.80
Low: 42.17
Volume: 838,887
Previous Close on Thursday, June 26th, 2025

$ 43.15

+1.03 +2.45%

Open: 42.18
High: 43.18
Low: 42.13
Volume: 171,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 43.43 43.80 42.17 43.75 838,887 +0.60 +1.39
2025-06-26 42.18 43.18 42.13 43.15 171,878 +1.03 +2.45
2025-06-25 42.22 42.56 41.75 42.12 96,768 0.00 0.00
2025-06-24 42.05 42.89 42.04 42.12 109,196 +0.30 +0.72
2025-06-23 40.53 41.82 40.25 41.82 117,894 +1.25 +3.08
2025-06-20 41.07 41.19 40.32 40.57 290,200 -0.05 -0.12
2025-06-18 40.14 40.91 40.09 40.62 109,700 +0.30 +0.74
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

254.51 +3.51 +1.40 26,987,502
KO

The Coca-Cola Company

70.33 +0.86 +1.24 23,466,846
PFE

Pfizer Inc.

24.19 -0.05 -0.21 39,514,231
VZ

Verizon Communications Inc.

42.31 +0.21 +0.50 21,437,471
VIX

CBOE Volatility Index

16.32 -0.27 -1.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,819.27 +432.43 +1.00 921,336,856
DJTA

Dow Jones Transportation Average

15,494.54 +163.22 +1.06 167,529,562
SPX

S&P 500 Index

6,173.07 +32.05 +0.52
OEX

S&P 100 Index

3,031.47 +17.40 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,534.20 +86.91 +0.39
NYA

NYSE Composite Index

20,338.41 +82.21 +0.41
XAX

NYSE AMEX Composite Index

5,751.10 -113.63 -1.94
RUI

RUSSELL 1000 Index

3,377.83 +17.01 +0.51
RUT

Russell 2000 Index

2,172.53 +0.42 +0.02
RUA

Russell 3000 Index

3,508.54 +16.94 +0.49
VIX

CBOE Volatility Index

16.32 -0.27 -1.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.72 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.31 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.45 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,301.33 +45.29 +0.44
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

43.75 +0.60 +1.39 838,887