First Bancorp Stock Price History

FNLC Stock  USD 28.05  0.42  1.48%   
Below is the normalized historical share price chart for First Bancorp extending back to July 15, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First Bancorp stands at 28.05, as last reported on the 22nd of November, with the highest price reaching 28.27 and the lowest price hitting 27.71 during the day.
IPO Date
15th of July 1999
200 Day MA
24.9417
50 Day MA
26.9194
Beta
0.547
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. At this point, First Bancorp is not too volatile. First Bancorp secures Sharpe Ratio (or Efficiency) of 0.0356, which denotes the company had a 0.0356% return per unit of risk over the last 3 months. We have found thirty technical indicators for First Bancorp, which you can use to evaluate the volatility of the firm. Please confirm First Bancorp's Downside Deviation of 2.18, mean deviation of 1.67, and Coefficient Of Variation of 1250.29 to check if the risk estimate we provide is consistent with the expected return of 0.0992%.
  
At present, First Bancorp's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Capital Stock is expected to grow to about 120.8 K, whereas Total Stockholder Equity is forecasted to decline to about 135 M. . At present, First Bancorp's Price Earnings Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.80, whereas Price Earnings To Growth Ratio is projected to grow to (0.40). First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0356

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskFNLCHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.78
  actual daily
24
76% of assets are more volatile

Expected Return

 0.1
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
2
98% of assets perform better
Based on monthly moving average First Bancorp is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Bancorp by adding it to a well-diversified portfolio.
Price Book
1.2182
Price Sales
4.079
Shares Float
9.5 M
Dividend Share
1.42
Earnings Share
2.38

First Bancorp Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 6, 202431.02
Lowest PriceOctober 1, 202425.23

First Bancorp November 22, 2024 Stock Price Synopsis

Various analyses of First Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First Bancorp Price Daily Balance Of Power(0.75)
First Bancorp Price Action Indicator(0.15)
First Bancorp Price Rate Of Daily Change 0.99 

First Bancorp November 22, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First Bancorp intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First Bancorp for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 6.28 with a coefficient of variation of 4.8. Under current investment horizon, the daily prices are spread out with arithmetic mean of 26.66. The median price for the last 90 days is 26.28. The company completed 3:1 stock split on 2nd of June 2004. First Bancorp completed dividends distribution on 2024-10-08.
OpenHighLowCloseVolume
11/22/2024
 28.03  28.27  27.71  28.05 
11/20/2024 28.03  28.27  27.71  28.05  17,691 
11/19/2024 27.68  28.47  27.68  28.47  7,334 
11/18/2024 28.57  28.71  28.31  28.41  14,751 
11/15/2024 29.39  29.39  28.40  28.74  14,346 
11/14/2024 28.89  29.15  28.44  29.13  21,536 
11/13/2024 29.08  29.13  28.82  28.82  15,227 
11/12/2024 29.76  29.78  28.75  29.00  34,058 
11/11/2024 30.00  30.15  29.73  29.78  16,906 
11/08/2024 29.06  29.35  28.89  29.35  16,192 
11/07/2024 30.88  30.88  28.59  28.87  32,228 
11/06/2024 27.89  31.05  27.89  31.02  69,463 
11/05/2024 26.01  26.60  26.01  26.60  8,333 
11/04/2024 25.85  25.88  25.68  25.78  7,410 
11/01/2024 26.10  26.10  25.90  26.07  10,399 
10/31/2024 26.23  26.40  25.90  25.90  13,019 
10/30/2024 26.18  26.66  26.18  26.41  8,170 
10/29/2024 26.22  26.57  26.21  26.40  10,913 
10/28/2024 26.41  26.78  26.01  26.21  18,457 
10/25/2024 26.64  26.64  25.85  25.86  11,095 
10/24/2024 26.23  26.75  26.01  26.75  10,733 
10/23/2024 25.73  25.97  25.58  25.97  9,566 
10/22/2024 26.29  26.30  25.91  26.07  8,837 
10/21/2024 27.15  27.20  26.04  26.14  10,321 
10/18/2024 27.89  27.89  27.42  27.51  17,662 
10/17/2024 27.58  27.73  27.32  27.70  14,174 
10/16/2024 26.83  27.65  26.83  27.34  21,008 
10/15/2024 26.34  27.33  26.34  26.64  13,027 
10/14/2024 26.21  26.35  26.01  26.28  9,143 
10/11/2024 26.04  26.23  25.91  26.23  8,429 
10/10/2024 25.29  25.41  25.27  25.32  11,609 
10/09/2024 25.42  25.76  25.42  25.64  8,563 
10/08/2024 25.85  25.86  25.40  25.57  18,655 
10/07/2024 25.64  25.90  25.54  25.75  17,137 
10/04/2024 25.70  26.12  25.57  25.71  8,984 
10/03/2024 25.25  25.43  25.10  25.27  9,951 
10/02/2024 25.06  25.40  25.06  25.25  12,448 
10/01/2024 25.67  25.67  25.04  25.23  14,143 
09/30/2024 25.57  25.97  25.57  25.96  12,891 
09/27/2024 25.84  25.89  25.60  25.76  15,239 
09/26/2024 25.89  25.89  25.45  25.63  14,494 
09/25/2024 25.76  25.89  25.47  25.67  13,819 
09/24/2024 25.89  25.97  25.67  25.89  14,699 
09/23/2024 26.08  26.08  25.63  25.89  12,459 
09/20/2024 25.89  26.19  25.81  26.00  95,813 
09/19/2024 27.39  27.39  26.45  26.73  22,195 
09/18/2024 26.98  27.02  26.53  26.80  39,055 
09/17/2024 26.98  27.26  26.87  26.91  25,784 
09/16/2024 26.56  26.64  26.28  26.63  17,370 
09/13/2024 26.48  26.54  26.28  26.40  13,893 
09/12/2024 25.64  25.95  25.64  25.95  7,862 
09/11/2024 25.06  25.57  25.06  25.55  8,657 
09/10/2024 25.37  25.72  25.37  25.72  6,280 
09/09/2024 25.79  25.82  25.58  25.58  10,875 
09/06/2024 26.65  26.65  25.61  25.67  9,432 
09/05/2024 26.20  26.40  25.95  26.04  6,971 
09/04/2024 26.85  27.03  26.37  26.37  14,892 
09/03/2024 26.88  27.01  26.64  26.88  9,655 
08/30/2024 26.93  27.51  26.93  27.51  5,643 
08/29/2024 27.24  27.43  27.12  27.33  11,840 
08/28/2024 26.63  27.01  26.53  26.84  8,673 

About First Bancorp Stock history

First Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Bancorp stock prices may prove useful in developing a viable investing in First Bancorp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding11.1 M10.5 M
Net Income Applicable To Common Shares44.8 M47.1 M

First Bancorp Stock Technical Analysis

First Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First Bancorp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First Bancorp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
All  Next Launch Module

First Bancorp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First Bancorp's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for First Stock analysis

When running First Bancorp's price analysis, check to measure First Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First Bancorp is operating at the current time. Most of First Bancorp's value examination focuses on studying past and present price action to predict the probability of First Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Bancorp's price. Additionally, you may evaluate how the addition of First Bancorp to your portfolios can decrease your overall portfolio volatility.
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Fundamental Analysis
View fundamental data based on most recent published financial statements
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes