|
Market Closed -
Nasdaq
16:00:00 2026-08-20 EDT
|
5-day change | 1st Jan Change | ||
| 64.24 USD | -0.36% |
|
-2.24% | +26.48% |
| 07-22 | Earnings Flash (FBNC) First Bancorp Reports Q2 Total Interest Income $148.3M | MT |
| 07-22 | First Bancorp Reports Net Charge Offs for the Second Quarter Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: First Bancorp
Delayed Quote Nasdaq
| 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | |
|---|---|---|---|---|---|
| Last | US$66.34 | US$66.12 | US$66.09 | US$64.47 | US$64.24 |
| Volume | 116,778 | 125,578 | 250,420 | 237,822 | 139,053 |
| Change | +0.32% | -0.33% | -0.05% | -2.45% | -0.36% |
| Opening | US$66.18 | US$66.27 | US$66.22 | US$66.09 | US$64.15 |
| High | US$66.78 | US$66.65 | US$66.31 | US$66.29 | US$64.39 |
| Low | US$66.10 | US$65.91 | US$65.61 | US$64.36 | US$63.27 |
Performance
| 1 day | -0.36% | ||
| 1 week | -2.24% | ||
| Current month | +2.18% | ||
| 1 month | -0.29% | ||
| 3 months | +10.57% | ||
| 6 months | +4.98% | ||
| Current year | +26.48% | ||
| 1 year | +23.30% | ||
| 3 years | +105.77% | ||
| 5 years | +57.45% | ||
| 10 years | +239.53% |
Volumes
marketsDaily volume
139,054
Estimated daily volume
139,054
Avg. Volume 20 sessions
188,848
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
12,131,595.52
Record volume 1
5,679,889
Record volume 2
2,777,068
Record volume 3
1,837,224
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
2,667,396,027
Net sales (USD)
458,728,000
Number of employees
1,353
Sales / Employee (USD)
339,045
Free-Float
98 %
Free-Float capitalization (USD)
2,614,082,303
Average Daily Capital Traded
0.45%
Indicators
Moving average 5 days
66.08
Moving average 20 days
64.4
Moving average 50 days
63.4
Moving average 100 days
60.79
Price spread / (MMA5)
+2.86%
Price spread / (MMA20)
+0.24%
Price spread / (MMA50)
-1.30%
Price spread / (MMA100)
-5.37%
STIM
RSI 9 days
63.94
RSI 14 days
60.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.36% | -2.24% | +23.30% | +105.77% | 2.67B | |
| -1.60% | -3.18% | +20.29% | +135.99% | 950B | |
| -2.07% | -3.48% | +27.94% | +112.50% | 442B | |
| +1.22% | +4.40% | +27.13% | +119.21% | 394B | |
| +0.36% | -2.29% | +59.06% | +157.34% | 349B | |
| +1.66% | +5.14% | +19.33% | +125.49% | 311B | |
| -1.25% | -4.78% | +49.89% | +133.25% | 289B | |
| +0.55% | +4.51% | +23.92% | +106.06% | 273B | |
| -2.61% | -5.01% | +7.09% | +96.94% | 260B | |
| -0.26% | -6.77% | +52.87% | +216.23% | 248B | |
| Average | -0.17% | +0.09% | +31.08% | +130.88% | 351.81B | |
| Weighted average by Cap. | -0.31% | -0.53% | +29.82% | +132.56% |
Historical Quotes: First Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b2ad2890ce5ea3d395fc6b1deb6.-tnta4AMXL_0U19SkuM5NOpmry2bzilSxpPxxLHZbgs.l46YKOdCG4_EYzEi4dp0e90U60ba-lE7nN6ch_6dHDOvk9wp7Ggz17YjNA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 64.24 | 24,248 | 76,740 |
| 15:59:57 | 64.24 | 100 | 52,492 |
| 15:59:57 | 64.30 | 135 | 52,392 |
| 15:59:54 | 64.28 | 100 | 52,257 |
| 15:59:54 | 64.28 | 100 | 52,157 |
| 15:59:53 | 64.28 | 100 | 52,057 |
| 15:59:52 | 64.31 | 100 | 51,957 |
| 15:59:52 | 64.30 | 100 | 51,857 |
| 15:59:52 | 64.30 | 100 | 51,757 |
| 15:59:50 | 64.22 | 100 | 51,657 |
Course Extremes
| 1 week | 63.27 |  | 66.78 |
| 1 month | 60.43 | | 66.78 |
| Current year | 49.98 | | 66.78 |
| 1 year | 45.96 | | 66.78 |
| 3 years | 26 | | 66.78 |
| 5 years | 26 | | 66.78 |
| 10 years | 17.32 | | 66.78 |
Monthly variations
Annual variations
| 2026 | +26.48% | ||
| 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% | ||
| 1994 | 0.00% | ||
| 1993 | +37.70% | ||
| 1992 | +35.56% | ||
| 1991 | -11.76% | ||
| 1990 | +3.89% | ||
| 1989 | +16.47% | ||
| 1988 | +21.96% | ||
| 1987 | -35.21% |
- Stock Market
- Stocks
- FBNC Stock
- Quotes First Bancorp
Select your edition
All financial news and data tailored to specific country editions
