FBNC: First Bancorp

As of Friday, November 21st, 2025

$ 50.40

+1.39 +2.84%

Open: 48.20
High: 51.00
Low: 48.20
Volume: 240,354
Previous Close on Thursday, November 20th, 2025

$ 49.01

-0.21 -0.43%

Open: 49.85
High: 50.69
Low: 48.98
Volume: 121,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 48.20 51.00 48.20 50.40 240,354 +1.39 +2.84
2025-11-20 49.85 50.69 48.98 49.01 121,787 -0.21 -0.43
2025-11-19 48.28 49.43 48.16 49.22 176,329 +0.77 +1.59
2025-11-18 48.14 49.08 48.10 48.45 0 +0.26 +0.54
2025-11-17 50.67 50.71 47.83 48.19 177,004 -2.76 -5.42
2025-11-14 49.83 50.97 49.29 50.95 242,026 +0.97 +1.94
2025-11-13 50.77 50.86 49.85 49.98 222,026 -0.79 -1.56
2025-11-12 50.76 51.58 50.67 50.77 154,602 -0.13 -0.26
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 51.00
On 2025-11-21		 47.83
On 2025-11-17		 -0.55 -1.08 50.71
On 2025-11-17		 48.10
On 2025-11-18		 -5.16 49.05
10D 51.76
On 2025-11-10		 47.83
On 2025-11-17		 -0.70 -1.37 51.76
On 2025-11-10		 47.83
On 2025-11-17		 -7.58 49.88
20D 51.76
On 2025-11-10		 47.83
On 2025-11-17		 1.34 2.73 51.76
On 2025-11-10		 47.83
On 2025-11-17		 -7.58 49.77
WTD 51.00
On 2025-11-21		 47.83
On 2025-11-17		 -0.55 -1.08 50.71
On 2025-11-17		 48.10
On 2025-11-18		 -5.16 49.05
MTD 51.76
On 2025-11-10		 47.83
On 2025-11-17		 1.86 3.83 51.76
On 2025-11-10		 47.83
On 2025-11-17		 -7.58 50.02
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

50.40 +1.39 +2.84 240,354