FBNC: First Bancorp

As of Friday, May 22nd, 2026

$ 58.65

-0.02 -0.03%

Open: 58.60
High: 59.08
Low: 57.94
Volume: 125,301
Previous Close on Thursday, May 21st, 2026

$ 58.67

-0.57 -0.96%

Open: 58.99
High: 59.20
Low: 58.23
Volume: 1,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 58.60 59.08 57.94 58.65 125,301 -0.02 -0.03
2026-05-21 58.99 59.20 58.23 58.67 1,824 -0.57 -0.96
2026-05-20 58.27 59.67 57.72 59.24 174,466 +1.14 +1.96
2026-05-19 58.67 58.67 57.72 58.10 12,021 -0.57 -0.97
2026-05-18 57.72 58.93 57.72 58.67 195,602 +1.30 +2.27
2026-05-15 57.92 58.58 56.66 57.37 264,322 -0.73 -1.26
2026-05-14 58.16 58.92 57.98 58.10 162,466 +0.28 +0.48
2026-05-13 58.44 58.95 57.74 57.82 285,811 -0.95 -1.62
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 59.67
On 2026-05-20		 57.72
On 2026-05-18		 1.28 2.23 59.67
On 2026-05-20		 57.94
On 2026-05-22		 -2.90 58.67
10D 59.67
On 2026-05-20		 56.66
On 2026-05-15		 -0.21 -0.36 59.00
On 2026-05-11		 56.66
On 2026-05-15		 -3.97 58.39
20D 60.48
On 2026-04-28		 55.54
On 2026-04-30		 0.32 0.55 60.48
On 2026-04-28		 55.54
On 2026-04-30		 -8.18 58.43
WTD 59.67
On 2026-05-20		 57.72
On 2026-05-18		 1.28 2.23 59.67
On 2026-05-20		 57.94
On 2026-05-22		 -2.90 58.67
MTD 59.89
On 2026-05-07		 55.82
On 2026-05-04		 0.91 1.58 59.89
On 2026-05-07		 56.66
On 2026-05-15		 -5.39 58.37
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FBRT

Franklin BSP Realty Trust Inc.

8.47 -0.26 -2.98 833,137
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.41 -0.02 -0.02 49,092
GNTX

Gentex Corporation

23.85 +0.45 +1.92 1,318,718
DEI

Douglas Emmett Inc.

11.46 0.00 0.00 1,581,968
FBNC

First Bancorp

58.65 -0.02 -0.03 125,301