|
Market Closed -
Nasdaq
06:00:00 10/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 64.12 USD | -0.91% |
|
+0.02% | +26.25% |
| 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 $148.3M | MT |
Stock exchange
Quotes 5-day view: First Bancorp
Delayed Quote Nasdaq
| 02/09/2026 | 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 64.11 | USD 64.34 | USD 65.04 | USD 64.71 | USD 64.12 |
| Volume | 157,480 | 130,600 | 112,677 | 150,714 | 205,151 |
| Change | +2.94% | +0.36% | +1.09% | -0.51% | -0.91% |
| Opening | USD 62.53 | USD 64.31 | USD 64.08 | USD 64.70 | USD 64.19 |
| High | USD 64.32 | USD 64.81 | USD 65.15 | USD 64.95 | USD 64.78 |
| Low | USD 62.53 | USD 64.16 | USD 63.97 | USD 64.24 | USD 63.44 |
Performance
| 1 day | -0.91% | ||
| 1 week | +0.02% | ||
| Current month | +1.09% | ||
| 1 month | -0.85% | ||
| 3 months | +6.87% | ||
| 6 months | +16.10% | ||
| Current year | +26.25% | ||
| 1 year | +16.71% | ||
| 3 years | +131.23% | ||
| 5 years | +58.75% | ||
| 10 years | +225.32% |
Volumes
marketsDaily volume
205,151
Estimated daily volume
205,151
Avg. Volume 20 sessions
156,509
Daily volume ratio
1.31
Avg. Volume 20 sessions USD
10,035,357.08
Record volume 1
5,679,889
Record volume 2
2,777,068
Record volume 3
1,837,224
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
2,652,915,050
Net sales (USD)
458,728,000
Number of employees
1,353
Sales / Employee (USD)
339,045
Free-Float
98 %
Free-Float capitalization (USD)
2,599,890,760
Average Daily Capital Traded
0.38%
Indicators
Moving average 5 days
64.46
Moving average 20 days
64.68
Moving average 50 days
64.22
Moving average 100 days
61.84
Price spread / (MMA5)
+0.54%
Price spread / (MMA20)
+0.87%
Price spread / (MMA50)
+0.16%
Price spread / (MMA100)
-3.55%
STIM
RSI 9 days
53.82
RSI 14 days
52.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.91% | +0.02% | +16.71% | +131.23% | 2.65B | |
| +0.34% | -0.42% | +19.09% | +146.62% | 943B | |
| +0.45% | +0.11% | +24.62% | +120.98% | 438B | |
| +0.86% | +0.73% | +26.67% | +102.67% | 405B | |
| -1.83% | -0.72% | +55.74% | +163.12% | 360B | |
| +1.61% | +2.25% | +22.71% | +126.91% | 329B | |
| +0.93% | +0.42% | +33.97% | +122.12% | 292B | |
| -0.91% | -0.80% | +43.01% | +137.79% | 286B | |
| +1.69% | -2.45% | +57.57% | +189.72% | 264B | |
| +1.94% | +0.45% | +11.03% | +118.71% | 271B | |
| Average | +0.44% | -0.66% | +31.11% | +135.99% | 359.01B | |
| Weighted average by Cap. | +0.46% | -0.65% | +29.96% | +136.73% |
Historical Quotes: First Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d4128d4602725a36e3d80d.lVJ1XeePhnXHfbcC_H_6Mv8xjQSPAYxMY6eVRhSRnDc.zAMdbJL-0yadG-NLv0ildZd-oHfreMV4UezWclb00n2iHCo3vvfXBqsu-g
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 64.12 | 56,852 | 128,214 |
| 05:59:59 am | 64.19 | 183 | 71,362 |
| 05:59:51 am | 64.14 | 100 | 71,179 |
| 05:59:50 am | 64.16 | 100 | 71,079 |
| 05:59:47 am | 64.15 | 158 | 70,979 |
| 05:59:45 am | 64.13 | 315 | 70,821 |
| 05:59:45 am | 64.13 | 195 | 70,506 |
| 05:59:45 am | 64.14 | 278 | 70,311 |
| 05:59:43 am | 64.14 | 100 | 70,033 |
| 05:59:40 am | 64.13 | 101 | 69,933 |
Price Extremes
| 1 week | 63.44 |  | 65.15 |
| 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 | +26.25% | ||
| 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
