Quotes 5-day view: First Bancorp

Delayed Quote Nasdaq
First Bancorp(FBNC) : Historical Chart (5-day)
  11/06/2026 12/06/2026 15/06/2026 16/06/2026 17/06/2026
Last 61.30 $ 61.78 $ 60.75 $ 60.90 $ 60.29 $
Volume 203,761 198,829 143,762 210,156 285,937
Change +0.82% +0.78% -1.67% +0.25% -1.00%
Opening 61.19 $ 61.70 $ 61.99 $ 61.05 $ 60.61 $
High 61.72 $ 62.43 $ 62.46 $ 61.53 $ 61.33 $
Low 59.90 $ 61.30 $ 60.52 $ 60.50 $ 59.71 $

Performance

1 day-1.00%
1 week-0.84%
Current month+2.48%
1 month+5.09%
3 months+13.03%
6 months+13.54%
Current year+18.70%
1 year+49.53%
3 years+77.12%
5 years+40.57%
10 years+217.48%

Volumes

markets
Daily volume
285,937
Estimated daily volume
285,937
Avg. Volume 20 sessions
199,520
Daily volume ratio
1.43
Avg. Volume 20 sessions USD
12,029,060.8
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

Basic data

Market Cap (USD)
2,519,762,651
Net sales (USD)
458,728,000
Number of employees
1,353
Sales / Employee (USD)
339,045
Free-Float
98.03 %
Free-Float capitalization (USD)
2,470,111,429
Average Daily Capital Traded
0.48%

Indicators

Moving average 5 days
61.11
Moving average 20 days
59.29
Moving average 50 days
58.75
Moving average 100 days
58.14
Price spread / (MMA5)
+1.35%
Price spread / (MMA20)
-1.65%
Price spread / (MMA50)
-2.56%
Price spread / (MMA100)
-3.56%
STIM
RSI 9 days
58.09
RSI 14 days
57.1

Change 5-day change 1-year change 3-year change Capi.($)
-1.00%-0.84%+49.53%+77.12% 2.52B
+0.70%+7.87%+23.72%+132.77% 887B
-0.55%+3.65%+27.81%+93.66% 403B
-2.09%+1.59%+14.47%+67.22% 376B
+1.94%+9.58%+64.12%+134.88% 324B
-2.02%+0.23%+11.95%+71.79% 305B
+0.61%+2.71%+62.16%+125.00% 280B
-2.74%-1.30%+15.40%+69.43% 272B
-1.46%+2.24%+15.60%+98.70% 260B
+3.00%+5.22%+71.61%+237.98% 227B
Average -0.43%+3.17%+35.64%+110.85% 333.63B
Weighted average by Cap. -0.24%+3.93%+31.22%+113.94%

Historical Quotes: First Bancorp

DateOpeningHighLowCloseVolumeChange

Latest transactions

e24e.4xgYgk5L9CZasbN_qAHMPFT-dmTjE1WvJDSmiZXuErQ.sihh-yUdk0cJ4tstxTevDxXKMQKyaxzwQ3Lny9-JddGtTFntFiy6X2_Z0A
DatePriceVolumeTotal
23:00:00 60.2949,631157,315
22:59:59 60.35145107,684
22:59:59 60.34140107,539
22:59:59 60.34400107,399
22:59:59 60.34598106,999
22:59:59 60.33209106,401
22:59:58 60.34100106,192
22:59:58 60.34100106,092
22:59:55 60.40100105,992
22:59:55 60.34100105,892
Chart First Bancorp

Course Extremes

1 week 59.71
Extreme 59.71
62.46
1 month 57.2
Extreme 57.2
62.46
Current year 49.98
Extreme 49.975
62.64
1 year 40.25
Extreme 40.25
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+18.70%
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
LAST HOURS | 40% Discount: The Best Subscriber-Only Tools to Unlock Hidden Opportunities!
d
:
:
SEIZE THE OFFER!