FBNC: First Bancorp

As of Tuesday, October 6th, 2026

$ 59.74

-2.05 -3.32%

Open: 61.43
High: 61.52
Low: 59.70
Volume: 226,824
Previous Close on Monday, October 5th, 2026

$ 61.79

-0.54 -0.87%

Open: 62.47
High: 62.53
Low: 61.51
Volume: 295,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 61.43 61.52 59.70 59.74 226,822 -2.05 -3.32
2026-10-05 62.47 62.53 61.51 61.79 295,542 -0.54 -0.87
2026-10-02 62.31 62.87 61.77 62.33 237,017 +0.76 +1.23
2026-10-01 60.73 61.71 59.86 61.57 214,372 +0.46 +0.75
2026-09-30 62.03 62.43 60.98 61.11 240,502 -1.20 -1.93
2026-09-29 63.27 63.71 61.75 62.31 191,126 -0.76 -1.21
2026-09-28 63.38 63.65 62.18 63.07 205,503 -0.43 -0.68
2026-09-25 62.99 63.97 62.88 63.50 209,409 +0.70 +1.11
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 62.87
On 2026-10-02		 59.70
On 2026-10-06		 -2.57 -4.12 62.87
On 2026-10-02		 59.70
On 2026-10-06		 -5.04 61.31
10D 63.97
On 2026-09-25		 59.70
On 2026-10-06		 -3.28 -5.20 63.97
On 2026-09-25		 59.70
On 2026-10-06		 -6.67 62.04
20D 65.50
On 2026-09-11		 59.70
On 2026-10-06		 -4.97 -7.68 65.50
On 2026-09-11		 59.70
On 2026-10-06		 -8.85 62.84
WTD 62.53
On 2026-10-05		 59.70
On 2026-10-06		 -2.59 -4.16 62.53
On 2026-10-05		 59.70
On 2026-10-06		 -4.53 60.77
MTD 62.87
On 2026-10-02		 59.70
On 2026-10-06		 -1.37 -2.24 62.87
On 2026-10-02		 59.70
On 2026-10-06		 -5.04 61.36
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

59.74 -2.05 -3.32 226,824