First Bancshares Stock Price History
| FUSB Stock | USD 13.49 0.53 4.09% |
Below is the normalized historical share price chart for First Bancshares extending back to July 11, 1997. 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 Bancshares stands at 13.49, as last reported on the 29th of November, with the highest price reaching 13.49 and the lowest price hitting 12.89 during the day.
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. First Bancshares appears to be somewhat reliable, given 3 months investment horizon. First Bancshares secures Sharpe Ratio (or Efficiency) of 0.18, which denotes the company had a 0.18% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for First Bancshares, which you can use to evaluate the volatility of the firm. Please utilize First Bancshares' Mean Deviation of 1.7, coefficient of variation of 687.63, and Downside Deviation of 1.91 to check if our risk estimates are consistent with your expectations.
At present, First Bancshares' Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation is expected to grow to about 625.8 K, whereas Total Stockholder Equity is forecasted to decline to about 80.4 M. . At present, First Bancshares' Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 0.46, whereas Price To Sales Ratio is forecasted to decline to 1.55. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of January 1999 | 200 Day MA 10.4739 | 50 Day MA 11.7456 | Beta 0.917 |
First |
Sharpe Ratio = 0.1753
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | FUSB | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.35 actual daily | 20 80% of assets are more volatile |
Expected Return
| 0.41 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.18 actual daily | 13 87% of assets perform better |
Based on monthly moving average First Bancshares is performing at about 13% 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 Bancshares by adding it to a well-diversified portfolio.
Price Book 0.7521 | Price Sales 1.8376 | Shares Float 4.6 M | Dividend Share 0.2 | Earnings Share 1.4 |
First Bancshares 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 Bancshares 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 29, 2024 | 13.49 |
| Lowest Price | September 6, 2024 | 10.65 |
First Bancshares November 29, 2024 Stock Price Synopsis
Various analyses of First Bancshares' 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 Bancshares 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 Bancshares Price Daily Balance Of Power | 0.88 | |
| First Bancshares Accumulation Distribution | 72.68 | |
| First Bancshares Price Rate Of Daily Change | 1.04 | |
| First Bancshares Price Action Indicator | 0.56 | |
| First Bancshares Market Facilitation Index | 0.0004 |
First Bancshares November 29, 2024 Stock Price Analysis
First Stock Price History Data
The price series of First Bancshares for the period between Sat, Aug 31, 2024 and Fri, Nov 29, 2024 has a statistical range of 2.41 with a coefficient of variation of 5.14. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.55. The median price for the last 90 days is 11.5. The company completed 2:1 stock split on 23rd of July 2003. First Bancshares completed dividends distribution on 2024-12-13.| Open | High | Low | Close | Volume | ||
| 11/29/2024 | 12.89 | 13.49 | 12.89 | 13.49 | 1,634 | |
11/29/2024 | 12.60 | 13.25 | 12.60 | 12.96 | ||
| 11/27/2024 | 12.60 | 13.25 | 12.60 | 12.96 | 6,226 | |
| 11/26/2024 | 12.50 | 12.60 | 12.45 | 12.45 | 4,545 | |
| 11/25/2024 | 12.67 | 12.70 | 12.45 | 12.45 | 3,555 | |
| 11/22/2024 | 12.70 | 12.70 | 12.48 | 12.70 | 19,685 | |
| 11/21/2024 | 12.35 | 12.65 | 12.29 | 12.65 | 3,062 | |
| 11/20/2024 | 12.27 | 12.27 | 12.27 | 12.27 | 159.00 | |
| 11/19/2024 | 12.20 | 12.30 | 12.20 | 12.27 | 1,588 | |
| 11/18/2024 | 12.26 | 12.40 | 12.26 | 12.28 | 2,583 | |
| 11/15/2024 | 12.15 | 12.65 | 12.15 | 12.65 | 1,286 | |
| 11/14/2024 | 12.25 | 12.25 | 12.15 | 12.15 | 28,753 | |
| 11/13/2024 | 12.24 | 12.44 | 12.17 | 12.17 | 983.00 | |
| 11/12/2024 | 12.17 | 12.51 | 12.02 | 12.45 | 5,043 | |
| 11/11/2024 | 12.11 | 12.50 | 11.72 | 12.16 | 10,090 | |
| 11/08/2024 | 11.81 | 11.81 | 11.81 | 11.81 | 272.00 | |
| 11/07/2024 | 12.00 | 12.50 | 11.80 | 11.81 | 5,418 | |
| 11/06/2024 | 12.55 | 12.55 | 11.80 | 11.90 | 9,020 | |
| 11/05/2024 | 11.89 | 12.22 | 11.72 | 11.75 | 10,768 | |
| 11/04/2024 | 11.60 | 11.88 | 11.21 | 11.66 | 15,042 | |
| 11/01/2024 | 11.90 | 11.90 | 11.41 | 11.55 | 7,738 | |
| 10/31/2024 | 11.41 | 11.86 | 11.41 | 11.84 | 8,148 | |
| 10/30/2024 | 11.56 | 11.87 | 11.30 | 11.41 | 14,406 | |
| 10/29/2024 | 11.35 | 11.60 | 11.34 | 11.34 | 1,538 | |
| 10/28/2024 | 11.89 | 11.97 | 11.36 | 11.36 | 5,085 | |
| 10/25/2024 | 11.44 | 11.79 | 11.40 | 11.69 | 9,243 | |
| 10/24/2024 | 11.35 | 11.70 | 11.07 | 11.70 | 6,996 | |
| 10/23/2024 | 11.32 | 11.55 | 11.30 | 11.34 | 23,888 | |
| 10/22/2024 | 11.30 | 11.40 | 11.30 | 11.40 | 2,132 | |
| 10/21/2024 | 11.60 | 11.63 | 11.30 | 11.50 | 4,801 | |
| 10/18/2024 | 11.36 | 11.63 | 11.25 | 11.40 | 5,350 | |
| 10/17/2024 | 11.70 | 11.70 | 11.42 | 11.42 | 3,739 | |
| 10/16/2024 | 11.39 | 11.63 | 11.30 | 11.63 | 1,134 | |
| 10/15/2024 | 11.35 | 11.97 | 11.27 | 11.27 | 572.00 | |
| 10/14/2024 | 11.25 | 11.25 | 11.25 | 11.25 | 449.00 | |
| 10/11/2024 | 11.25 | 11.62 | 11.25 | 11.30 | 2,699 | |
| 10/10/2024 | 11.25 | 11.25 | 11.25 | 11.25 | 1,413 | |
| 10/09/2024 | 11.38 | 11.75 | 11.30 | 11.37 | 6,496 | |
| 10/08/2024 | 11.51 | 11.68 | 11.10 | 11.45 | 14,523 | |
| 10/07/2024 | 11.50 | 11.95 | 11.16 | 11.95 | 5,139 | |
| 10/04/2024 | 11.49 | 11.49 | 11.33 | 11.49 | 1,889 | |
| 10/03/2024 | 11.46 | 11.50 | 11.23 | 11.50 | 1,547 | |
| 10/02/2024 | 11.67 | 11.67 | 11.67 | 11.67 | 287.00 | |
| 10/01/2024 | 11.70 | 11.70 | 11.39 | 11.58 | 1,900 | |
| 09/30/2024 | 11.50 | 11.50 | 11.05 | 11.05 | 3,247 | |
| 09/27/2024 | 11.43 | 11.43 | 11.43 | 11.43 | 587.00 | |
| 09/26/2024 | 12.00 | 12.00 | 11.16 | 11.91 | 5,308 | |
| 09/25/2024 | 11.51 | 12.00 | 11.51 | 12.00 | 1,476 | |
| 09/24/2024 | 11.95 | 11.97 | 11.60 | 11.60 | 3,276 | |
| 09/23/2024 | 12.00 | 12.00 | 11.60 | 11.97 | 4,850 | |
| 09/20/2024 | 11.10 | 12.17 | 11.00 | 12.10 | 29,228 | |
| 09/19/2024 | 11.08 | 11.10 | 11.08 | 11.08 | 721.00 | |
| 09/18/2024 | 11.09 | 11.09 | 10.90 | 10.90 | 7,354 | |
| 09/17/2024 | 10.92 | 11.18 | 10.90 | 10.90 | 7,487 | |
| 09/16/2024 | 10.91 | 10.94 | 10.91 | 10.94 | 765.00 | |
| 09/13/2024 | 11.00 | 11.10 | 10.94 | 11.03 | 20,730 | |
| 09/12/2024 | 10.94 | 11.10 | 10.94 | 11.05 | 3,363 | |
| 09/11/2024 | 10.85 | 10.88 | 10.85 | 10.87 | 4,625 | |
| 09/10/2024 | 10.93 | 10.93 | 10.75 | 10.92 | 3,602 | |
| 09/09/2024 | 10.91 | 10.94 | 10.65 | 10.80 | 2,715 | |
| 09/06/2024 | 10.65 | 10.65 | 10.63 | 10.65 | 624.00 |
About First Bancshares Stock history
First Bancshares 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 Bancshares 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 Bancshares stock prices may prove useful in developing a viable investing in First Bancshares
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 6.4 M | 7 M | |
| Net Income Applicable To Common Shares | 6.2 M | 4 M |
First Bancshares Stock Technical Analysis
First Bancshares 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 Price Exposure Probability Now
Price Exposure ProbabilityAnalyze equity upside and downside potential for a given time horizon across multiple markets |
| All Next | Launch Module |
First Bancshares Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for First Bancshares' 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 | 0.1181 | |||
| Jensen Alpha | 0.3474 | |||
| Total Risk Alpha | (0.02) | |||
| Sortino Ratio | 0.1115 | |||
| Treynor Ratio | (2.00) |
| 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 Bancshares' price analysis, check to measure First Bancshares' 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 Bancshares is operating at the current time. Most of First Bancshares' value examination focuses on studying past and present price action to predict the probability of First Bancshares' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Bancshares' price. Additionally, you may evaluate how the addition of First Bancshares to your portfolios can decrease your overall portfolio volatility.
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope |