FBNC: First Bancorp

As of Friday, August 22nd, 2025

$ 54.53

+2.63 +5.06%

Open: 51.91
High: 54.65
Low: 51.69
Volume: 310,333
Previous Close on Thursday, August 21st, 2025

$ 51.90

-0.39 -0.75%

Open: 52.21
High: 52.63
Low: 51.76
Volume: 234,902

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 51.91 54.65 51.69 54.53 310,333 +2.63 +5.06
2025-08-21 52.21 52.63 51.76 51.90 234,902 -0.39 -0.75
2025-08-20 52.02 52.43 51.77 52.29 189,676 +0.19 +0.36
2025-08-19 51.96 52.91 50.75 52.10 238,885 -0.24 -0.46
2025-08-18 51.97 52.40 51.66 52.34 209,477 +0.12 +0.23
2025-08-15 53.10 53.23 52.13 52.22 267,207 -0.63 -1.19
2025-08-14 51.94 52.97 51.40 52.85 176,536 +0.07 +0.13
2025-08-13 52.00 52.81 51.82 52.78 217,750 +0.96 +1.85
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 54.65
On 2025-08-22		 50.75
On 2025-08-19		 2.31 4.41 52.91
On 2025-08-19		 51.76
On 2025-08-21		 -2.17 52.63
10D 54.65
On 2025-08-22		 48.98
On 2025-08-11		 5.24 10.62 53.23
On 2025-08-15		 50.75
On 2025-08-19		 -4.67 52.20
20D 54.65
On 2025-08-22		 45.04
On 2025-08-01		 4.40 8.77 52.12
On 2025-07-30		 45.04
On 2025-08-01		 -13.58 51.05
WTD 54.65
On 2025-08-22		 50.75
On 2025-08-19		 2.31 4.41 52.91
On 2025-08-19		 51.76
On 2025-08-21		 -2.17 52.63
MTD 54.65
On 2025-08-22		 45.04
On 2025-08-01		 4.44 8.85 53.23
On 2025-08-15		 50.75
On 2025-08-19		 -4.67 51.08
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

54.53 +2.63 +5.06 310,333