Quotes 5-day view: First Bancorp

Delayed Quote Nasdaq
First Bancorp(FBNC) : Historical Chart (5-day)
  10/06/2026 11/06/2026 12/06/2026 15/06/2026 16/06/2026
Last 60.80 $ 61.30 $ 61.78 $ 60.75 $ 60.68 $
Volume 212,775 203,761 198,829 143,762 39,163
Change +1.33% +0.82% +0.78% -1.67% -0.05%
Opening 60.04 $ 61.19 $ 61.70 $ 61.99 $ 61.05 $
High 61.38 $ 61.72 $ 62.43 $ 62.46 $ 61.53 $
Low 59.74 $ 59.90 $ 61.30 $ 60.52 $ 60.59 $

Performance

1 day-0.05%
1 week+1.14%
Current month+3.15%
1 month+3.43%
3 months+14.26%
6 months+13.32%
Current year+19.48%
1 year+50.47%
3 years+78.28%
5 years+38.84%
10 years+215.08%

Volumes

markets
Daily volume
39,163
Estimated daily volume
106,709
Avg. Volume 20 sessions
203,503
Daily volume ratio
0.52
Avg. Volume 20 sessions USD
12,356,702.16
Record volume 1
5,679,889
Record volume 2
2,777,068
Record volume 3
1,837,224
Capital turnover ratio
0
Float rotation
0.01

Basic data

Market Cap (USD)
2,513,556,339
Net sales (USD)
458,728,000
Number of employees
1,353
Sales / Employee (USD)
339,045
Free-Float
98.03 %
Free-Float capitalization (USD)
2,464,027,411
Average Daily Capital Traded
0.49%

Indicators

Moving average 5 days
60.93
Moving average 20 days
59.13
Moving average 50 days
58.65
Moving average 100 days
58.14
Price spread / (MMA5)
+0.34%
Price spread / (MMA20)
-2.63%
Price spread / (MMA50)
-3.41%
Price spread / (MMA100)
-4.24%
STIM
RSI 9 days
67.69
RSI 14 days
62.97

Change 5-day change 1-year change 3-year change Capi.($)
-0.05%+1.14%+50.47%+78.28% 2.51B
+3.68%+5.81%+22.38%+130.95% 856B
+2.09%+4.56%+28.12%+94.93% 396B
+0.42%+3.75%+17.87%+72.42% 381B
+1.81%+7.49%+60.99%+130.40% 319B
-0.22%+1.48%+16.51%+76.74% 306B
-0.36%+2.05%+19.69%+74.20% 275B
+0.83%+1.69%+60.40%+122.97% 277B
+2.15%+3.39%+15.90%+101.00% 254B
-0.43%+1.89%+66.86%+226.09% 228B
Average +0.96%+2.66%+35.92%+110.80% 329.5B
Weighted average by Cap. +1.54%+2.67%+31.32%+113.60%

Historical Quotes: First Bancorp

DateOpeningHighLowCloseVolumeChange

Latest transactions

cb7ff7354a433b512b.Mab1FdncVJ-cIzOavBZ6GjP2fFnph3KNXRjaUYRofPI.feufZbCtIvn2ZkL79zsxVn2aPS2b5krUM3mOMMZeJpFJzMckoLNk9vtFZg
DatePriceVolumeTotal
19:51:40 60.6810021,072
19:48:34 60.6410020,972
19:47:41 60.6310020,872
19:43:46 60.6410020,772
19:43:46 60.6410020,672
19:43:45 60.6310020,572
19:43:45 60.6310020,472
19:43:45 60.5910020,372
19:43:45 60.6110020,272
19:37:22 60.6010020,172
Chart First Bancorp

Course Extremes

1 week 59.74
Extreme 59.745
62.46
1 month 57.2
Extreme 57.2
62.46
Current year 49.98
Extreme 49.975
62.64
1 year 40
Extreme 40
62.64
3 years 26
Extreme 26
62.64
5 years 26
Extreme 26
62.64
10 years 17.15
Extreme 17.15
62.64

Monthly variations

Annual variations

2026+19.61%
2025+15.51%
2024+18.81%
2023-13.61%
2022-6.30%
2021+35.15%
2020-15.23%
2019+22.20%
2018-7.50%
2017+30.10%
2016+44.82%
2015+1.46%
2014+11.13%
2013+29.64%
2012+14.98%
2011-27.17%
2010+9.59%
2009-23.87%
2008-2.86%
2007-13.51%
2006+8.33%
2005-25.80%
2004+30.63%
2003+32.71%
2002+4.26%
2001+43.17%
2000-4.55%
1999-14.66%
1998-17.14%
1997+89.19%
1996+45.10%
1995+21.43%
19940.00%
1993+37.70%
1992+35.56%
1991-11.76%
1990+3.89%
1989+16.47%
1988+21.96%
1987-35.21%
  1. Stock Market
  2. Stocks
  3. FBNC Stock
  4. Quotes First Bancorp
- 40% : Our Best Subscriber-Only Tools to Spot Tomorrow’s Top Investments!
d
:
:
SEIZE THE OFFER!