MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBNC — First Bancorp/NC
NasdaqFirst Bancorp/NC
$62.33
+0.76(+1.23%)
- O
- 62.31
- H
- 62.87
- L
- 61.77
- V
- 237.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.33
Period Return+62.74%
Period High$66.78
Period Low$37.03
Avg Daily Volume231.8K
Total Trading Days365
FBNC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.31 | $62.87 | $61.77 | $62.33 | +$0.76 | +1.23% | 237,016 | $62.35 | $61.77 $62.87 |
| Oct 1, 2026 | $60.73 | $61.71 | $59.86 | $61.57 | +$0.46 | +0.75% | 214,374 | $61.06 | $59.86 $61.71 |
| Sep 30, 2026 | $62.03 | $62.43 | $60.98 | $61.11 | $-1.20 | -1.93% | 240,503 | $61.39 | $60.98 $62.43 |
| Sep 29, 2026 | $63.27 | $63.71 | $61.75 | $62.31 | $-0.76 | -1.21% | 195,158 | $62.36 | $61.75 $63.71 |
| Sep 28, 2026 | $63.38 | $63.65 | $62.18 | $63.07 | $-0.43 | -0.68% | 205,506 | $63.18 | $62.18 $63.65 |
| Sep 25, 2026 | $62.99 | $63.97 | $62.88 | $63.50 | +$0.70 | +1.11% | 214,362 | $63.62 | $62.88 $63.97 |
| Sep 24, 2026 | $62.56 | $63.12 | $62.10 | $62.80 | +$0.58 | +0.93% | 155,515 | $62.72 | $62.10 $63.12 |
| Sep 23, 2026 | $62.77 | $63.48 | $62.06 | $62.22 | $-0.80 | -1.27% | 173,223 | $62.67 | $62.06 $63.48 |
| Sep 22, 2026 | $62.90 | $63.34 | $62.28 | $63.02 | +$0.27 | +0.43% | 233,995 | $63.01 | $62.28 $63.34 |
| Sep 21, 2026 | $63.62 | $63.94 | $62.69 | $62.75 | $-0.63 | -0.99% | 194,199 | $63.05 | $62.69 $63.94 |
| Sep 18, 2026 | $62.32 | $63.59 | $61.73 | $63.38 | +$0.67 | +1.07% | 922,378 | $63.22 | $61.73 $63.59 |
| Sep 17, 2026 | $63.35 | $63.35 | $62.32 | $62.71 | +$0.09 | +0.14% | 301,289 | $62.73 | $62.32 $63.35 |
| Sep 16, 2026 | $64.10 | $64.48 | $61.50 | $62.62 | $-1.48 | -2.31% | 374,760 | $62.91 | $61.50 $64.48 |
| Sep 15, 2026 | $64.64 | $65.00 | $63.93 | $64.10 | $-0.51 | -0.79% | 261,220 | $64.18 | $63.93 $65.00 |
| Sep 14, 2026 | $64.35 | $65.08 | $64.09 | $64.61 | +$0.31 | +0.48% | 226,700 | $64.59 | $64.09 $65.08 |
| Sep 11, 2026 | $65.17 | $65.50 | $63.92 | $64.30 | $-0.38 | -0.59% | 182,605 | $64.27 | $63.92 $65.50 |
| Sep 10, 2026 | $63.97 | $64.76 | $63.46 | $64.68 | +$0.56 | +0.87% | 154,080 | $64.30 | $63.46 $64.76 |
| Sep 9, 2026 | $64.19 | $64.78 | $63.44 | $64.12 | $-0.59 | -0.91% | 205,152 | $64.16 | $63.44 $64.78 |
| Sep 8, 2026 | $64.70 | $64.95 | $64.24 | $64.71 | $-0.33 | -0.51% | 150,715 | $64.68 | $64.24 $64.95 |
| Sep 4, 2026 | $64.08 | $65.15 | $63.97 | $65.04 | +$0.70 | +1.09% | 112,677 | $64.96 | $63.97 $65.15 |
| Sep 3, 2026 | $64.31 | $64.81 | $64.16 | $64.34 | +$0.15 | +0.23% | 130,600 | $64.38 | $64.16 $64.81 |
| Sep 2, 2026 | $62.53 | $64.32 | $62.53 | $64.19 | +$1.91 | +3.07% | 157,421 | $64.00 | $62.53 $64.32 |
| Sep 1, 2026 | $63.15 | $63.70 | $61.84 | $62.28 | $-1.15 | -1.81% | 185,795 | $62.56 | $61.84 $63.70 |
| Aug 31, 2026 | $63.71 | $63.73 | $63.05 | $63.43 | $-0.56 | -0.88% | 143,599 | $63.37 | $63.05 $63.73 |
| Aug 28, 2026 | $63.59 | $64.09 | $63.00 | $63.99 | +$0.41 | +0.64% | 158,239 | $63.78 | $63.00 $64.09 |
| Aug 27, 2026 | $63.53 | $63.97 | $62.73 | $63.58 | $-0.29 | -0.45% | 121,062 | $63.53 | $62.73 $63.97 |
| Aug 26, 2026 | $64.05 | $64.69 | $63.41 | $63.87 | $-0.09 | -0.14% | 206,286 | $64.18 | $63.41 $64.69 |
| Aug 25, 2026 | $65.42 | $65.46 | $63.83 | $63.96 | $-1.33 | -2.04% | 179,354 | $64.31 | $63.83 $65.46 |
| Aug 24, 2026 | $64.75 | $65.34 | $64.69 | $65.29 | +$0.59 | +0.91% | 125,705 | $65.10 | $64.69 $65.34 |
| Aug 21, 2026 | $64.74 | $64.89 | $63.93 | $64.70 | +$0.46 | +0.72% | 142,868 | $64.54 | $63.93 $64.89 |