ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
First Bancorp

First Bancorp (FBNC)

40.98
-0.25
(-0.61%)
Closed February 27 4:00PM
40.98
0.08
(0.20%)
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.32-3.1205673758942.343.7540.917000941.87944324CS
4-3.44-7.7442593426444.4246.1440.6617005443.43678431CS
12-5.83-12.454603717246.8149.0540.1917644844.50502195CS
26-2.3-5.3142329020343.2850.3439.8817441644.23383633CS
52720.600353148933.9850.3429.5316709439.90854395CS
156-3.38-7.6194770063144.3650.342617054437.37446051CS
2605.9216.885339418135.0650.9217.31916961136.70546623CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
174061290040.98-0.25-0.6141.30541.4240.4240964
174052650041.23-0.13-0.3141.10542.07541.06178330
174044010041.36-0.35-0.8442.0342.22541.34158904
174018090041.71-0.75-1.7742.9143.72541.53203734
174009450042.46-0.51-1.1943.0443.0941.73140578
174000810042.97-0.3-0.6942.343.25542.09136681
173992170043.270.080.1943.5343.5842.99143051
173957610043.19-0.12-0.2843.714443.1684137
173948970043.310.290.6743.544.3542.3245120297
173940330043.02-1.64-3.6743.7343.9143.01164681
173931690044.660.952.1743.3444.68543.34127491
173923050043.71-0.25-0.5744.0544.7543.49158194
173897130043.96-1.98-4.3144.944.9543.8216415
173888490045.940.440.9745.5746.1445.325143466
173879850045.50.831.8645.0745.5144.5148325
173871210044.671.433.3143.29344.6943.19117827
173862570043.24-0.89-2.0242.8743.8642.8178964
173836650044.130.551.2642.5944.4542.59331928
173828010043.58-0.36-0.8240.6644.5440.66194080
173819370043.94-0.19-0.4344.4244.53543.28208150
173810730044.13-0.43-0.9644.2744.6943.97157458
173802090044.560.621.4144.1345.33544.13191523
173776170043.940.040.0943.7344.3543.61162432
173767530043.900.0043.943.943.90
173758890043.9-0.56-1.2644.1644.1643.695171250
173750250044.460.320.7244.47545.1944.24153830
173715690044.140.651.4943.8544.37543.45240459
173707050043.49-0.23-0.5343.4943.8743.12201543
173698410043.720.671.5644.6144.99543.365146611
173689770043.051.794.3441.6443.0641.64167998
173681130041.260.30.7340.441.3640.19148685
173655210040.96-1.33-3.1441.3941.3940.39151032
173637930042.29-0.34-0.8042.542.7942.046105199
173629290042.63-0.55-1.2743.2943.47542.15133746
173620650043.18-0.2-0.4643.3844.1143.1157692
173594730043.380.380.8843.04543.59542.2201224758
173586090043-0.97-2.2144.1944.5542.97120626
173568810043.97-0.27-0.6144.2644.54543.7484137
173560170044.24-0.16-0.3644.35544.5343.83100771
173534250044.4-0.77-1.7045.03545.03543.865123129
173525610045.170.250.5644.5245.3444.32103948
173507784044.920.471.0644.6144.9344.349396
173499690044.45-0.24-0.5444.48544.9544.08111418
173473770044.691.142.6243.5545.0343.55494123
173465130043.55-0.34-0.7744.56545.2243.4220031
173456490043.89-3.46-7.3147.8447.8443.52231428
173447850047.35-0.59-1.234848.1847.06236350
173439210047.940.380.8047.4348.0647.17321328
173413290047.560.230.4947.3547.5646.75267885
173404650047.33-0.72-1.5047.57547.9946.9144653
173396010048.05-0.02-0.0448.4548.9148.04193432
173387370048.07-0.26-0.544849.0547.425285199
173378730048.330.40.8348.148.6248.03203842
173352810047.930.280.5947.5747.9947.18593328
173344170047.650.010.0247.8548.4247.54135295
173335530047.640.91.9346.9547.7246.78155712
173326890046.74-0.56-1.1847.2247.66546.71120586
173318250047.300.0047.2647.7246.48166891
173291784047.3-0.56-1.1748.0548.1146.93107903
173275050047.86-0.72-1.4848.6749.1147.84169524

Your Recent History

Delayed Upgrade Clock