Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Bancorp (FBNC.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 20 $62.285 Automatic Execution
15:52:39 - 06-Feb-26
Unknown* 40 $62.315 Automatic Execution
15:52:29 - 06-Feb-26
Sell* 100 $62.32 Automatic Execution
15:52:29 - 06-Feb-26
Sell* 100 $62.32 Automatic Execution
15:52:29 - 06-Feb-26
Sell* 10 $62.33 Automatic Execution
15:52:29 - 06-Feb-26
Buy* 75 $62.34 Automatic Execution
15:52:22 - 06-Feb-26
Buy* 75 $62.34 Automatic Execution
15:52:22 - 06-Feb-26
Buy* 81 $62.35 Automatic Execution
15:52:20 - 06-Feb-26
Buy* 1 $62.35 Automatic Execution
15:52:02 - 06-Feb-26
Buy* 3 $62.34 Automatic Execution
15:51:51 - 06-Feb-26
Buy* 2 $62.34 Automatic Execution
15:51:51 - 06-Feb-26
Sell* 100 $62.36 Automatic Execution
15:51:40 - 06-Feb-26
Buy* 3 $62.36 Automatic Execution
15:50:22 - 06-Feb-26
Buy* 10 $62.35 Automatic Execution
15:50:22 - 06-Feb-26
Buy* 100 $62.34 Automatic Execution
15:50:08 - 06-Feb-26
Buy* 8 $62.33 Automatic Execution
15:50:06 - 06-Feb-26
Buy* 100 $62.34 Automatic Execution
15:50:06 - 06-Feb-26
Unknown* 10 $62.32 Automatic Execution
15:50:06 - 06-Feb-26
Unknown* 10 $62.32 Automatic Execution
15:50:06 - 06-Feb-26
Sell* 40 $62.31 Automatic Execution
15:50:04 - 06-Feb-26
Sell* 43 $62.31 Automatic Execution
15:50:04 - 06-Feb-26
Sell* 57 $62.31 Automatic Execution
15:50:04 - 06-Feb-26
Sell* 44 $62.32 Automatic Execution
15:50:04 - 06-Feb-26
Sell* 20 $62.32 Automatic Execution
15:50:04 - 06-Feb-26
Sell* 80 $62.32 Automatic Execution
15:50:04 - 06-Feb-26
Buy* 2 $62.36 Automatic Execution
15:49:54 - 06-Feb-26
Buy* 1 $62.36 Automatic Execution
15:49:31 - 06-Feb-26
Buy* 100 $62.35 Automatic Execution
15:49:31 - 06-Feb-26
Buy* 2 $62.36 Automatic Execution
15:49:31 - 06-Feb-26
Buy* 1 $62.36 Automatic Execution
15:49:31 - 06-Feb-26
Buy* 8 $62.35 Automatic Execution
15:48:48 - 06-Feb-26
Buy* 100 $62.33 Automatic Execution
15:48:24 - 06-Feb-26
Buy* 1 $62.32 Automatic Execution
15:48:24 - 06-Feb-26
Buy* 2 $62.33 Automatic Execution
15:47:22 - 06-Feb-26
Buy* 1 $62.33 Automatic Execution
15:47:22 - 06-Feb-26
Buy* 5 $62.33 Automatic Execution
15:47:22 - 06-Feb-26
Buy* 20 $62.31 Automatic Execution
15:47:21 - 06-Feb-26
Sell* 100 $62.22 Automatic Execution
15:45:33 - 06-Feb-26
Sell* 1 $62.30 Automatic Execution
15:25:48 - 06-Feb-26
Sell* 1 $62.31 Automatic Execution
15:23:58 - 06-Feb-26
Sell* 100 $62.36 Automatic Execution
15:22:18 - 06-Feb-26
Sell* 73 $62.38 Automatic Execution
15:22:18 - 06-Feb-26
Sell* 93 $62.38 Automatic Execution
15:21:27 - 06-Feb-26
Sell* 46 $62.39 Automatic Execution
15:21:08 - 06-Feb-26
Buy* 20 $62.39 Automatic Execution
15:20:05 - 06-Feb-26
Buy* 80 $62.37 Automatic Execution
15:19:47 - 06-Feb-26
Buy* 3 $62.37 Automatic Execution
15:19:47 - 06-Feb-26
Sell* 100 $62.31 Automatic Execution
15:18:32 - 06-Feb-26
Sell* 12 $62.31 Automatic Execution
15:18:32 - 06-Feb-26
Sell* 100 $62.31 Automatic Execution
15:18:32 - 06-Feb-26
Sell* 100 $62.33 Automatic Execution
15:18:03 - 06-Feb-26
Sell* 18 $62.35 Automatic Execution
15:17:53 - 06-Feb-26
Sell* 1 $62.35 Automatic Execution
15:17:53 - 06-Feb-26
Sell* 1 $62.35 Automatic Execution
15:17:53 - 06-Feb-26
Sell* 100 $62.35 Automatic Execution
15:17:53 - 06-Feb-26
Sell* 1 $62.35 Automatic Execution
15:17:53 - 06-Feb-26
Buy* 86 $62.38 Automatic Execution
15:16:08 - 06-Feb-26
Sell* 3 $62.37 Automatic Execution
15:16:04 - 06-Feb-26
Sell* 1 $62.37 Automatic Execution
15:16:04 - 06-Feb-26
Sell* 1 $62.37 Automatic Execution
15:16:04 - 06-Feb-26
Sell* 100 $62.37 Automatic Execution
15:16:04 - 06-Feb-26
Sell* 10 $62.37 Automatic Execution
15:16:04 - 06-Feb-26
Sell* 3 $62.215 Automatic Execution
14:58:41 - 06-Feb-26
Unknown* 75 $62.215 Automatic Execution
14:57:24 - 06-Feb-26
Buy* 59 $62.23 Automatic Execution
14:57:21 - 06-Feb-26
Sell* 1 $62.19 Automatic Execution
14:56:01 - 06-Feb-26
Sell* 80 $62.19 Automatic Execution
14:56:01 - 06-Feb-26
Sell* 98 $62.19 Automatic Execution
14:56:01 - 06-Feb-26
Sell* 2 $62.19 Automatic Execution
14:56:01 - 06-Feb-26
Sell* 18 $62.19 Automatic Execution
14:56:01 - 06-Feb-26
Buy* 25 $62.26 Automatic Execution
14:53:21 - 06-Feb-26
Buy* 75 $62.26 Automatic Execution
14:53:21 - 06-Feb-26
Sell* 100 $62.22 Automatic Execution
14:53:21 - 06-Feb-26
Sell* 58 $62.22 Automatic Execution
14:53:21 - 06-Feb-26
Sell* 42 $62.22 Automatic Execution
14:53:21 - 06-Feb-26
Sell* 6 $62.22 Automatic Execution
14:53:21 - 06-Feb-26
Sell* 12 $62.22 Automatic Execution
14:53:21 - 06-Feb-26
Sell* 24 $62.22 Automatic Execution
14:53:21 - 06-Feb-26
Sell* 10 $62.23 Automatic Execution
14:53:21 - 06-Feb-26
Sell* 19 $62.24 Automatic Execution
14:52:55 - 06-Feb-26
Sell* 3 $62.24 Automatic Execution
14:52:55 - 06-Feb-26
Sell* 1 $62.25 Automatic Execution
14:52:05 - 06-Feb-26
Sell* 71 $62.25 Automatic Execution
14:52:05 - 06-Feb-26
Sell* 30 $62.26 Automatic Execution
14:52:05 - 06-Feb-26
Buy* 72 $62.30 Automatic Execution
14:51:59 - 06-Feb-26
Buy* 1 $62.23 Automatic Execution
14:50:02 - 06-Feb-26
Buy* 30 $62.23 Automatic Execution
14:50:02 - 06-Feb-26
Buy* 3 $62.23 Automatic Execution
14:50:02 - 06-Feb-26
Buy* 1 $62.23 Automatic Execution
14:50:02 - 06-Feb-26
Buy* 1 $62.23 Automatic Execution
14:50:02 - 06-Feb-26
Buy* 60 $62.23 Automatic Execution
14:50:02 - 06-Feb-26
Buy* 2 $62.20 Automatic Execution
14:49:54 - 06-Feb-26
Buy* 30 $62.22 Automatic Execution
14:49:26 - 06-Feb-26
Buy* 30 $62.22 Automatic Execution
14:49:26 - 06-Feb-26
Buy* 30 $62.22 Automatic Execution
14:49:26 - 06-Feb-26
Buy* 1 $62.22 Automatic Execution
14:48:05 - 06-Feb-26
Buy* 1 $62.11 Automatic Execution
14:28:22 - 06-Feb-26
Buy* 4 $62.11 Automatic Execution
14:28:22 - 06-Feb-26
Sell* 20 $62.10 Automatic Execution
14:28:22 - 06-Feb-26
Sell* 1 $62.10 Automatic Execution
14:28:22 - 06-Feb-26
Sell* 2 $62.11 Automatic Execution
14:28:21 - 06-Feb-26
Sell* 6 $62.11 Automatic Execution
14:28:11 - 06-Feb-26
Sell* 1 $62.11 Automatic Execution
14:28:11 - 06-Feb-26
Sell* 91 $62.11 Automatic Execution
14:28:11 - 06-Feb-26
Sell* 1 $62.11 Automatic Execution
14:28:11 - 06-Feb-26
Sell* 97 $62.11 Automatic Execution
14:28:11 - 06-Feb-26
Buy* 1 $62.17 Automatic Execution
14:24:36 - 06-Feb-26
Buy* 1 $62.17 Automatic Execution
14:24:36 - 06-Feb-26
Buy* 100 $62.13 Automatic Execution
14:22:07 - 06-Feb-26
Sell* 1 $62.14 Automatic Execution
14:22:07 - 06-Feb-26
Sell* 1 $62.14 Automatic Execution
14:22:07 - 06-Feb-26
Buy* 30 $62.22 Automatic Execution
13:59:04 - 06-Feb-26
Buy* 100 $62.21 Automatic Execution
13:59:04 - 06-Feb-26
Unknown* 18 $62.21 Automatic Execution
13:59:04 - 06-Feb-26
Unknown* 12 $62.21 Automatic Execution
13:59:04 - 06-Feb-26
Unknown* 6 $62.21 Automatic Execution
13:59:04 - 06-Feb-26
Sell* 18 $62.30 Automatic Execution
13:56:09 - 06-Feb-26
Sell* 1 $62.30 Automatic Execution
13:56:09 - 06-Feb-26
Sell* 10 $62.30 Automatic Execution
13:56:09 - 06-Feb-26
Sell* 5 $62.30 Automatic Execution
13:56:09 - 06-Feb-26
Unknown* 10 $62.34 Automatic Execution
13:55:31 - 06-Feb-26
Unknown* 17 $62.34 Automatic Execution
13:55:31 - 06-Feb-26
Sell* 8 $62.35 Automatic Execution
13:54:54 - 06-Feb-26
Sell* 28 $62.35 Automatic Execution
13:54:54 - 06-Feb-26
Sell* 1 $62.37 Automatic Execution
13:54:06 - 06-Feb-26
Sell* 100 $62.38 Automatic Execution
13:53:20 - 06-Feb-26
Sell* 70 $62.38 Automatic Execution
13:53:20 - 06-Feb-26
Sell* 70 $62.38 Automatic Execution
13:53:20 - 06-Feb-26
Sell* 1 $62.38 Automatic Execution
13:53:20 - 06-Feb-26
Sell* 4 $62.39 Automatic Execution
13:53:20 - 06-Feb-26
Sell* 26 $62.39 Automatic Execution
13:53:20 - 06-Feb-26
Sell* 75 $62.39 Automatic Execution
13:53:20 - 06-Feb-26
Buy* 12 $62.47 Automatic Execution
13:53:20 - 06-Feb-26
Buy* 2 $62.43 Automatic Execution
13:48:50 - 06-Feb-26
Sell* 1 $62.36 Automatic Execution
13:47:21 - 06-Feb-26
Sell* 10 $62.32 Automatic Execution
13:23:09 - 06-Feb-26
Sell* 10 $62.32 Automatic Execution
13:23:09 - 06-Feb-26
Sell* 10 $62.32 Automatic Execution
13:23:09 - 06-Feb-26
Buy* 1 $62.38 Automatic Execution
13:22:40 - 06-Feb-26
Buy* 4 $62.40 Automatic Execution
13:21:34 - 06-Feb-26
Buy* 62 $62.38 Automatic Execution
13:21:01 - 06-Feb-26
Buy* 12 $62.34 Automatic Execution
13:21:01 - 06-Feb-26
Buy* 61 $62.34 Automatic Execution
13:21:01 - 06-Feb-26
Buy* 100 $62.34 Automatic Execution
13:21:01 - 06-Feb-26
Buy* 1 $62.34 Automatic Execution
13:21:01 - 06-Feb-26
Buy* 10 $62.31 Automatic Execution
13:16:29 - 06-Feb-26
Sell* 1 $62.29 Automatic Execution
13:16:07 - 06-Feb-26
Sell* 22 $62.42 Automatic Execution
12:55:06 - 06-Feb-26
Sell* 2 $62.43 Automatic Execution
12:55:03 - 06-Feb-26
Buy* 1 $62.48 Automatic Execution
12:52:11 - 06-Feb-26
Buy* 1 $62.45 Automatic Execution
12:51:44 - 06-Feb-26
Buy* 1 $62.44 Automatic Execution
12:51:02 - 06-Feb-26
Buy* 1 $62.42 Automatic Execution
12:51:00 - 06-Feb-26
Buy* 1 $62.41 Automatic Execution
12:51:00 - 06-Feb-26
Buy* 1 $62.40 Automatic Execution
12:48:55 - 06-Feb-26
Buy* 8 $62.40 Automatic Execution
12:48:55 - 06-Feb-26
Buy* 8 $62.39 Automatic Execution
12:48:55 - 06-Feb-26
Sell* 27 $62.37 Automatic Execution
12:45:38 - 06-Feb-26
Buy* 1 $62.32 Automatic Execution
12:24:00 - 06-Feb-26
Buy* 40 $62.31 Automatic Execution
12:23:19 - 06-Feb-26
Buy* 1 $62.31 Automatic Execution
12:23:19 - 06-Feb-26
Buy* 1 $62.30 Automatic Execution
12:22:30 - 06-Feb-26
Buy* 8 $62.28 Automatic Execution
12:22:02 - 06-Feb-26
Buy* 12 $62.27 Automatic Execution
12:21:42 - 06-Feb-26
Buy* 1 $62.26 Automatic Execution
12:21:42 - 06-Feb-26
Buy* 2 $62.23 Automatic Execution
12:21:41 - 06-Feb-26
Buy* 1 $62.27 Automatic Execution
11:53:31 - 06-Feb-26
Buy* 2 $62.24 Automatic Execution
11:51:18 - 06-Feb-26
Buy* 14 $62.24 Automatic Execution
11:47:11 - 06-Feb-26
Buy* 1 $62.24 Automatic Execution
11:47:11 - 06-Feb-26
Buy* 1 $62.24 Automatic Execution
11:47:11 - 06-Feb-26
Buy* 30 $62.21 Automatic Execution
11:47:01 - 06-Feb-26
Buy* 64 $62.19 Automatic Execution
11:46:41 - 06-Feb-26
Buy* 30 $62.15 Automatic Execution
11:46:25 - 06-Feb-26
Unknown* 30 $62.205 Automatic Execution
11:20:46 - 06-Feb-26
Sell* 35 $62.19 Automatic Execution
11:20:44 - 06-Feb-26
Sell* 3 $62.19 Automatic Execution
11:20:44 - 06-Feb-26
Sell* 1 $62.19 Automatic Execution
11:20:44 - 06-Feb-26
Sell* 100 $62.19 Automatic Execution
11:20:44 - 06-Feb-26
Sell* 62 $62.19 Automatic Execution
11:20:44 - 06-Feb-26
Sell* 10 $62.20 Automatic Execution
11:20:43 - 06-Feb-26
Sell* 10 $62.20 Automatic Execution
11:20:43 - 06-Feb-26
Sell* 200 $62.21 Automatic Execution
11:20:43 - 06-Feb-26
Sell* 1 $62.21 Automatic Execution
11:20:43 - 06-Feb-26
Buy* 14 $62.25 Automatic Execution
11:19:45 - 06-Feb-26
Buy* 7 $62.25 Automatic Execution
11:19:45 - 06-Feb-26
Buy* 1 $62.25 Automatic Execution
11:19:45 - 06-Feb-26
Buy* 14 $62.25 Automatic Execution
11:19:45 - 06-Feb-26
Buy* 72 $62.20 Automatic Execution
11:17:19 - 06-Feb-26
Buy* 100 $62.20 Automatic Execution
11:17:19 - 06-Feb-26
Sell* 29 $62.18 Automatic Execution
11:17:19 - 06-Feb-26
Sell* 3 $62.18 Automatic Execution
11:17:19 - 06-Feb-26
Unknown* 28 $62.20 Automatic Execution
11:17:19 - 06-Feb-26
Sell* 100 $62.18 Automatic Execution
11:17:19 - 06-Feb-26
Sell* 1 $62.21 Automatic Execution
11:17:19 - 06-Feb-26
Sell* 15 $62.21 Automatic Execution
11:17:19 - 06-Feb-26
Sell* 68 $62.21 Automatic Execution
11:17:19 - 06-Feb-26
Sell* 17 $62.21 Automatic Execution
11:17:19 - 06-Feb-26
Sell* 68 $62.21 Automatic Execution
11:17:19 - 06-Feb-26
Sell* 17 $62.21 Automatic Execution
11:17:19 - 06-Feb-26
Sell* 6 $62.21 Automatic Execution
11:17:19 - 06-Feb-26
Buy* 10 $61.97 Automatic Execution
10:50:55 - 06-Feb-26
Buy* 100 $61.99 Automatic Execution
10:49:06 - 06-Feb-26
Sell* 96 $61.98 Automatic Execution
10:49:06 - 06-Feb-26
Sell* 18 $61.94 Automatic Execution
10:49:06 - 06-Feb-26
Sell* 100 $61.94 Automatic Execution
10:49:06 - 06-Feb-26
Sell* 1 $61.95 Automatic Execution
10:49:06 - 06-Feb-26
Sell* 1 $61.94 Automatic Execution
10:49:06 - 06-Feb-26
Sell* 100 $61.94 Automatic Execution
10:49:06 - 06-Feb-26
Sell* 4 $61.95 Automatic Execution
10:49:06 - 06-Feb-26
Sell* 1 $61.95 Automatic Execution
10:49:06 - 06-Feb-26
Sell* 1 $61.95 Automatic Execution
10:49:06 - 06-Feb-26
Sell* 100 $61.96 Automatic Execution
10:49:06 - 06-Feb-26
Buy* 4 $62.11 Automatic Execution
10:47:07 - 06-Feb-26
Sell* 1 $61.90 Automatic Execution
10:28:55 - 06-Feb-26
Sell* 3 $61.90 Automatic Execution
10:28:49 - 06-Feb-26
Buy* 1 $61.99 Automatic Execution
10:27:23 - 06-Feb-26
Buy* 2 $61.99 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 75 $61.92 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 1 $61.92 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 67 $61.92 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 33 $61.92 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 60 $61.93 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 1 $61.93 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 40 $61.93 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 30 $61.94 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 30 $61.95 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 1 $61.94 Automatic Execution
10:27:23 - 06-Feb-26
Sell* 1 $61.415 Automatic Execution
09:45:35 - 06-Feb-26
Sell* 10 $61.03 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $61.03 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $61.03 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $61.04 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $61.04 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $61.04 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $61.04 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $61.04 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 5 $61.29 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $60.95 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $60.95 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $60.95 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $60.95 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $60.95 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $60.95 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $60.95 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $60.95 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $60.95 Automatic Execution
09:30:00 - 06-Feb-26
Sell* 10 $60.95 Automatic Execution
09:30:00 - 06-Feb-26
Buy* 12 $61.19 Ordinary
09:01:54 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53