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.
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.
IPO Date 15th of July 1999 | 200 Day MA 24.9417 | 50 Day MA 26.9194 | Beta 0.547 |
First |
Sharpe Ratio = 0.0356
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | FNLC | High Risk | Huge 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 Price | November 6, 2024 | 31.02 |
Lowest Price | October 1, 2024 | 25.23 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 11.1 M | 10.5 M | |
Net Income Applicable To Common Shares | 44.8 M | 47.1 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.
Did you try this?
Run Bollinger Bands Now
Bollinger BandsUse 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.
Risk Adjusted Performance | 0.0683 | |||
Jensen Alpha | 0.2216 | |||
Total Risk Alpha | (0.15) | |||
Sortino Ratio | 0.0548 | |||
Treynor Ratio | (7.76) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 |