First Bancorp Stock Price History

FNLC Stock  USD 26.01  0.65  2.56%   
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 26.01, as last reported on the 5th of December, with the highest price reaching 26.01 and the lowest price hitting 25.10 during the day.
IPO Date
15th of July 1999
200 Day MA
25.1356
50 Day MA
23.8682
Beta
0.528
 
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 stock price. We consider First Bancorp very steady. First Bancorp secures Sharpe Ratio (or Efficiency) of 0.0848, which denotes the company had 0.0848% of return per unit of risk over the last 3 months. Our standpoint towards predicting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for First Bancorp, which you can use to evaluate the future volatility of the firm. Please confirm First Bancorp Coefficient Of Variation of 1597.96, downside deviation of 1.64, and Mean Deviation of 1.42 to check if the risk estimate we provide is consistent with the expected return of 0.17%.
  
As of December 5, 2023, Net Income Common Stock is expected to decline to about 33.4 M. The current year's Price to Book Value is expected to grow to 1.58. The current year's Price to Earnings Ratio is expected to grow to 9.87. First Stock stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0848

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsFNLC
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.01
  actual daily
17
83% of assets are more volatile

Expected Return

 0.17
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average First Bancorp is performing at about 6% 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
1.2491
Price Sales
3.3871
Shares Float
19 M
Dividend Share
1.38
Earnings Share
2.94

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 PriceDecember 4, 202326.01
Lowest PriceOctober 3, 202322.37

First Bancorp December 5, 2023 Stock Price Synopsis

Various analyses of First Bancorp stock'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 0.71 
First Bancorp Accumulation Distribution 738.22 
First Bancorp Price Action Indicator 0.78 
First Bancorp Price Rate Of Daily Change 1.03 

First Bancorp December 5, 2023 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 Wed, Sep 6, 2023 and Tue, Dec 5, 2023 has a statistical range of 3.64 with a coefficient of variation of 3.88. Under current investment horizon, the daily prices are spread out with arithmetic mean of 23.74. The median price for the last 90 days is 23.42. The company completed 3:1 stock split on 2nd of June 2004. First Bancorp completed dividends distribution on 2023-10-06.
OpenHighLowCloseVolume
12/04/2023 25.32  26.01  25.10  26.01  21,100 
12/01/2023 25.03  25.91  24.95  25.36  12,728 
11/30/2023 26.25  26.25  24.89  24.99  7,382 
11/29/2023 24.65  25.53  24.65  25.32  14,100 
11/28/2023 24.88  24.90  24.34  24.42  6,100 
11/27/2023 24.63  24.99  24.20  24.65  11,500 
11/24/2023 24.73  24.97  24.50  24.97  2,558 
11/22/2023 24.99  24.99  24.06  24.88  4,200 
11/21/2023 25.04  25.11  24.51  24.91  4,100 
11/20/2023 25.99  25.99  24.60  25.09  15,300 
11/17/2023 25.48  26.36  24.53  25.80  17,200 
11/16/2023 25.00  25.03  24.40  25.03  5,900 
11/15/2023 25.88  26.21  24.65  25.29  9,100 
11/14/2023 24.38  26.21  23.05  25.90  15,400 
11/13/2023 23.79  24.20  23.50  23.82  3,145 
11/10/2023 23.87  24.04  23.87  23.95  12,269 
11/09/2023 23.96  24.17  23.57  23.87  6,236 
11/08/2023 23.81  23.96  23.50  23.96  8,200 
11/07/2023 24.06  24.79  23.55  23.82  18,500 
11/06/2023 24.72  24.78  24.29  24.29  6,248 
11/03/2023 24.47  24.89  23.63  24.78  9,500 
11/02/2023 23.35  24.17  23.35  24.05  10,400 
11/01/2023 23.45  23.45  23.26  23.42  6,441 
10/31/2023 23.09  23.43  23.08  23.43  8,200 
10/30/2023 22.67  23.39  22.49  23.39  8,400 
10/27/2023 22.65  23.10  22.58  22.67  7,229 
10/26/2023 22.98  23.13  22.52  23.08  7,500 
10/25/2023 22.75  22.76  22.33  22.76  10,600 
10/24/2023 22.84  23.17  22.72  22.77  6,100 
10/23/2023 22.81  23.10  22.81  22.83  10,900 
10/20/2023 23.13  23.69  22.75  22.79  20,200 
10/19/2023 23.05  23.34  22.75  22.75  6,900 
10/18/2023 23.69  23.85  22.90  22.99  12,100 
10/17/2023 23.28  23.99  23.28  23.53  16,400 
10/16/2023 22.74  23.74  22.74  23.24  20,312 
10/13/2023 23.45  23.91  23.15  23.23  8,600 
10/12/2023 23.44  23.49  22.79  23.40  12,300 
10/11/2023 24.21  24.21  23.14  23.40  20,155 
10/10/2023 24.03  24.30  24.00  24.10  9,790 
10/09/2023 24.00  24.16  23.76  23.87  8,071 
10/06/2023 23.12  24.71  22.49  24.01  20,600 
10/05/2023 23.13  23.84  23.08  23.35  17,800 
10/04/2023 22.88  23.36  22.39  22.84  14,800 
10/03/2023 23.00  23.00  22.37  22.37  10,400 
10/02/2023 23.50  23.86  22.74  22.74  18,100 
09/29/2023 23.33  23.56  23.15  23.15  7,711 
09/28/2023 23.45  23.49  22.96  22.96  6,361 
09/27/2023 23.95  23.95  23.02  23.02  10,053 
09/26/2023 23.25  24.43  22.86  22.86  14,456 
09/25/2023 23.28  23.45  22.94  22.94  9,872 
09/22/2023 23.64  23.66  22.94  22.94  7,973 
09/21/2023 23.31  23.55  23.18  23.18  9,735 
09/20/2023 23.42  23.71  23.08  23.08  6,972 
09/19/2023 23.99  23.99  23.00  23.00  7,083 
09/18/2023 23.95  24.14  23.13  23.13  4,819 
09/15/2023 23.57  24.31  23.37  23.76  41,734 
09/14/2023 23.50  23.75  23.23  23.23  8,795 
09/13/2023 23.35  23.75  23.16  23.16  11,489 
09/12/2023 22.99  23.64  22.99  23.19  9,268 
09/11/2023 23.46  23.81  22.56  22.56  14,457 
09/08/2023 23.32  23.62  23.15  23.15  7,902 

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 2023
Weighted Average Shares10.9 M10.2 M
Weighted Average Shares Diluted11 M10.3 M
Issuance Purchase of Equity Shares519 K532.7 K

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 Balance Of Power Now

   

Balance Of Power

Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
All  Next Launch Module

First Bancorp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First stock's 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 stock 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.
When determining whether First Bancorp offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of First Bancorp's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of First Bancorp Stock. Outlined below are crucial reports that will aid in making a well-informed decision on First Bancorp Stock:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in First Bancorp. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in board of governors.
For information on how to trade First Stock refer to our How to Trade First Stock guide.
You can also try the Portfolio File Import module to quickly import all of your third-party portfolios from your local drive in csv format.

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.
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Is First Bancorp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of First Bancorp. If investors know First will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about First Bancorp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.26)
Dividend Share
1.38
Earnings Share
2.94
Revenue Per Share
7.565
Quarterly Revenue Growth
(0.15)
The market value of First Bancorp is measured differently than its book value, which is the value of First that is recorded on the company's balance sheet. Investors also form their own opinion of First Bancorp's value that differs from its market value or its book value, called intrinsic value, which is First Bancorp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because First Bancorp's market value can be influenced by many factors that don't directly affect First Bancorp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between First Bancorp's value and its price as these two are different measures arrived at by different means. Investors typically determine if First Bancorp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, First Bancorp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.