FBNC: First Bancorp

As of Friday, February 20th, 2026

$ 62.23

+1.04 +1.70%

Open: 61.19
High: 62.64
Low: 60.61
Volume: 238,604
Previous Close on Thursday, February 19th, 2026

$ 61.19

+0.16 +0.26%

Open: 60.67
High: 61.38
Low: 60.38
Volume: 157,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 61.19 62.64 60.61 62.23 238,604 +1.04 +1.70
2026-02-19 60.67 61.38 60.38 61.19 157,516 +0.16 +0.26
2026-02-18 60.95 62.33 60.71 61.03 248,622 -0.03 -0.05
2026-02-17 61.17 62.32 60.52 61.06 231,398 +0.13 +0.21
2026-02-13 60.01 61.14 59.34 60.93 158,358 +1.06 +1.77
2026-02-12 61.11 61.83 59.25 59.87 189,808 -0.68 -1.12
2026-02-11 61.23 61.70 59.86 60.55 156,441 -0.31 -0.51
2026-02-10 61.44 62.12 60.33 60.86 231,593 -0.90 -1.46
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 62.64
On 2026-02-20		 59.34
On 2026-02-13		 2.36 3.94 62.33
On 2026-02-18		 60.38
On 2026-02-19		 -3.12 61.29
10D 62.64
On 2026-02-09		 59.25
On 2026-02-12		 1.29 2.12 62.64
On 2026-02-09		 59.25
On 2026-02-12		 -5.41 61.17
20D 62.64
On 2026-02-09		 56.56
On 2026-01-26		 1.28 2.10 60.83
On 2026-01-23		 56.56
On 2026-01-26		 -7.01 59.81
WTD 62.64
On 2026-02-20		 60.38
On 2026-02-19		 1.30 2.13 62.33
On 2026-02-18		 60.38
On 2026-02-19		 -3.12 61.38
MTD 62.64
On 2026-02-09		 57.59
On 2026-02-02		 4.30 7.42 62.64
On 2026-02-09		 59.25
On 2026-02-12		 -5.41 60.81
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
FBRT

Franklin BSP Realty Trust Inc.

9.12 +0.24 +2.70 1,200,602
FBNC

First Bancorp

62.23 +1.04 +1.70 238,604