FBNC: First Bancorp

As of Tuesday, April 7th, 2026

$ 55.75

-0.53 -0.94%

Open: 55.99
High: 56.31
Low: 55.49
Volume: 222,355
Previous Close on Monday, April 6th, 2026

$ 56.28

+0.41 +0.73%

Open: 55.67
High: 56.30
Low: 55.07
Volume: 113,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 55.99 56.31 55.49 55.75 222,355 -0.53 -0.94
2026-04-06 55.67 56.30 55.07 56.28 113,414 +0.41 +0.73
2026-04-02 55.45 56.09 55.14 55.87 185,162 -0.53 -0.94
2026-04-01 56.59 57.19 56.37 56.40 176,619 +0.05 +0.09
2026-03-31 55.74 57.14 55.40 56.35 409,511 +0.65 +1.17
2026-03-30 55.63 56.01 55.03 55.70 248,225 +0.51 +0.92
2026-03-27 55.28 55.50 54.82 55.19 246,168 -0.42 -0.76
2026-03-26 55.39 55.88 54.78 55.61 169,954 -0.16 -0.29
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 57.19
On 2026-04-01		 55.07
On 2026-04-06		 0.05 0.09 57.19
On 2026-04-01		 55.07
On 2026-04-06		 -3.71 56.13
10D 57.19
On 2026-04-01		 53.49
On 2026-03-24		 1.57 2.90 57.19
On 2026-04-01		 55.07
On 2026-04-06		 -3.71 55.79
20D 57.19
On 2026-04-01		 52.03
On 2026-03-19		 0.52 0.94 56.48
On 2026-03-10		 52.03
On 2026-03-19		 -7.88 54.70
WTD 56.31
On 2026-04-07		 55.07
On 2026-04-06		 -0.12 -0.21 56.30
On 2026-04-06		 56.30
On 2026-04-06		 0.00 56.02
MTD 57.19
On 2026-04-01		 55.07
On 2026-04-06		 -0.60 -1.06 57.19
On 2026-04-01		 55.07
On 2026-04-06		 -3.71 56.08
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
GNTX

Gentex Corporation

21.36 -0.14 -0.65 1,514,122
DEI

Douglas Emmett Inc.

9.52 +0.10 +1.06 1,765,620
FBNC

First Bancorp

55.75 -0.53 -0.94 222,355