|
Market Closed -
Nasdaq
06:00:00 03/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 64.11 USD | +2.94% |
|
+0.38% | +26.23% |
| 07/08 | Tranche Update on First Bancorp's Equity Buyback Plan announced on January 27, 2026. | CI |
| 23/07 | Earnings Flash (FBNC) First Bancorp Reports Q2 Total Interest Income $148.3M | MT |
Stock exchange
Quotes 5-day view: First Bancorp
Delayed Quote Nasdaq
| 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 63.87 | USD 63.58 | USD 63.99 | USD 63.43 | USD 62.28 |
| Volume | 206,286 | 121,061 | 158,239 | 143,472 | 185,794 |
| Change | -0.14% | -0.45% | +0.64% | -0.88% | -1.81% |
| Opening | USD 64.05 | USD 63.53 | USD 63.59 | USD 63.71 | USD 63.15 |
| High | USD 64.69 | USD 63.97 | USD 64.09 | USD 63.73 | USD 63.70 |
| Low | USD 63.41 | USD 62.73 | USD 63.00 | USD 63.05 | USD 61.84 |
Performance
| 1 day | +2.94% | ||
| 1 week | +0.38% | ||
| Current month | +1.07% | ||
| 1 month | +0.30% | ||
| 3 months | +7.95% | ||
| 6 months | +10.55% | ||
| Current year | +26.23% | ||
| 1 year | +17.74% | ||
| 3 years | +117.25% | ||
| 5 years | +53.26% | ||
| 10 years | +219.59% |
Volumes
marketsDaily volume
157,477
Estimated daily volume
157,477
Avg. Volume 20 sessions
175,418
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
11,246,047.98
Record volume 1
5,679,889
Record volume 2
2,777,068
Record volume 3
1,837,224
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
2,576,786,483
Net sales (USD)
458,728,000
Number of employees
1,353
Sales / Employee (USD)
339,045
Free-Float
98 %
Free-Float capitalization (USD)
2,525,283,788
Average Daily Capital Traded
0.44%
Indicators
Moving average 5 days
63.43
Moving average 20 days
64.86
Moving average 50 days
64.04
Moving average 100 days
61.55
Price spread / (MMA5)
-1.06%
Price spread / (MMA20)
+1.17%
Price spread / (MMA50)
-0.10%
Price spread / (MMA100)
-4.00%
STIM
RSI 9 days
38.91
RSI 14 days
44.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.94% | +0.38% | +17.74% | +117.25% | 2.58B | |
| +0.36% | -0.08% | +18.86% | +145.33% | 944B | |
| +0.98% | +0.59% | +24.16% | +118.50% | 433B | |
| +0.77% | +1.86% | +62.04% | +162.66% | 356B | |
| +1.69% | -0.08% | +44.28% | +135.94% | 282B | |
| +2.56% | +4.74% | +9.16% | +114.90% | 263B | |
| -0.43% | +4.39% | +63.70% | +211.41% | 260B | |
| +1.02% | +1.05% | +55.04% | +261.19% | 211B | |
| +1.19% | +1.40% | +63.70% | +103.31% | 197B | |
| +0.11% | +1.47% | -5.70% | +57.20% | 190B | |
| Average | +1.07% | +0.58% | +35.30% | +142.77% | 313.87B | |
| Weighted average by Cap. | +0.73% | +0.53% | +33.42% | +145.46% |
Historical Quotes: First Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9ca63d8f9eadee.jfAmmIQegg5kk-TX88obS2zPkFXUtRMCcbDrIrQeiVw._ZZp2rNb7Tpc-KH6sv91BA2pxR6yx1ZBSfHeEIJx4zb9hl7c01O6WlzRgw
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 64.11 | 55,075 | 91,786 |
| 05:59:59 am | 64.20 | 100 | 36,711 |
| 05:59:59 am | 64.19 | 100 | 36,611 |
| 05:59:59 am | 64.15 | 205 | 36,511 |
| 05:59:59 am | 64.18 | 194 | 36,306 |
| 05:59:59 am | 64.18 | 204 | 36,112 |
| 05:59:59 am | 64.17 | 100 | 35,908 |
| 05:59:59 am | 64.17 | 100 | 35,808 |
| 05:59:59 am | 64.17 | 100 | 35,708 |
| 05:59:59 am | 64.16 | 100 | 35,608 |
Price Extremes
| 1 week | 61.84 |  | 64.32 |
| 1 month | 61.84 | | 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 | +22.62% | ||
| 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
