First Bancorp Stock Price History

FNLC Stock  USD 24.78  0.02  0.08%   
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 24.78, as last reported on the 19th of March, with the highest price reaching 25.01 and the lowest price hitting 24.56 during the day.
IPO Date
15th of July 1999
200 Day MA
26.1677
50 Day MA
25.7098
Beta
0.524
 
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. First Bancorp secures Sharpe Ratio (or Efficiency) of -0.0523, which denotes the company had a -0.0523 % return per unit of risk over the last 3 months. First Bancorp exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm First Bancorp's Mean Deviation of 1.23, variance of 2.45, and Standard Deviation of 1.56 to check the risk estimate we provide.
  
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 Other Stockholder Equity is expected to grow to about 41.1 M, whereas Total Stockholder Equity is forecasted to decline to about 139.7 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 1.78, whereas Price Earnings To Growth Ratio is projected to grow to (1.15). First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0523

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

Estimated Market Risk

 1.52
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.08
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average First Bancorp is not performing at its full potential. However, 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 First Bancorp to a well-diversified portfolio.
Price Book
1.1005
Price Sales
3.482
Shares Float
9.8 M
Dividend Share
1.43
Earnings Share
2.43

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 17, 202427.41
Lowest PriceMarch 13, 202524.51

First Bancorp March 19, 2025 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(0.04)
First Bancorp Accumulation Distribution 317.25 
First Bancorp Price Action Indicator(0.01)
First Bancorp Price Rate Of Daily Change 1.00 

First Bancorp March 19, 2025 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 Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 3.74 with a coefficient of variation of 3.32. Under current investment horizon, the daily prices are spread out with arithmetic mean of 26.07. The median price for the last 90 days is 25.86. The company completed 3:1 stock split on 2nd of June 2004. First Bancorp completed dividends distribution on 2025-01-06.
OpenHighLowCloseVolume
03/18/2025 24.80  25.01  24.56  24.78  17,632 
03/17/2025 24.64  25.02  24.52  24.80  14,282 
03/14/2025 24.74  24.98  24.52  24.81  13,318 
03/13/2025 24.66  24.79  24.51  24.51  10,971 
03/12/2025 24.70  24.85  24.34  24.85  14,638 
03/11/2025 25.25  25.25  24.53  24.53  21,924 
03/10/2025 25.01  25.37  24.75  24.78  23,032 
03/07/2025 25.47  25.68  25.05  25.50  18,812 
03/06/2025 25.20  25.76  25.06  25.47  17,694 
03/05/2025 25.99  25.99  25.25  25.37  20,633 
03/04/2025 25.51  26.10  25.27  25.80  23,145 
03/03/2025 26.38  26.38  25.65  25.73  15,128 
02/28/2025 25.96  26.26  25.68  26.26  21,477 
02/27/2025 25.61  25.80  25.55  25.80  9,654 
02/26/2025 25.71  25.73  25.36  25.73  14,280 
02/25/2025 25.57  25.98  25.48  25.67  16,584 
02/24/2025 25.66  25.68  25.39  25.40  15,488 
02/21/2025 26.10  26.10  25.38  25.38  19,472 
02/20/2025 25.96  25.96  25.47  25.81  18,536 
02/19/2025 26.39  26.39  25.81  26.15  21,583 
02/18/2025 25.94  26.44  25.64  26.44  40,416 
02/14/2025 25.73  26.00  25.59  25.72  16,231 
02/13/2025 26.05  26.05  25.51  25.70  25,902 
02/12/2025 25.68  25.99  25.64  25.82  20,411 
02/11/2025 25.55  26.13  25.24  26.13  38,731 
02/10/2025 25.80  25.92  25.67  25.73  29,505 
02/07/2025 25.93  26.05  25.48  25.84  36,161 
02/06/2025 25.55  26.07  25.55  26.07  40,301 
02/05/2025 25.70  25.81  25.68  25.74  22,963 
02/04/2025 25.32  25.75  25.32  25.72  29,579 
02/03/2025 25.25  25.52  25.25  25.40  26,662 
01/31/2025 26.01  26.01  25.69  25.84  27,764 
01/30/2025 26.22  26.37  25.77  25.87  16,216 
01/29/2025 25.33  26.34  25.27  26.01  59,036 
01/28/2025 25.74  25.86  25.30  25.41  23,993 
01/27/2025 25.21  26.19  25.15  25.74  52,191 
01/24/2025 25.54  25.54  25.04  25.21  26,048 
01/23/2025 24.61  25.75  24.61  25.47  38,836 
01/22/2025 26.20  26.20  25.83  25.99  13,755 
01/21/2025 26.35  26.63  26.27  26.32  27,172 
01/17/2025 26.40  26.45  26.01  26.14  23,201 
01/16/2025 26.25  26.30  25.91  26.15  29,505 
01/15/2025 26.66  26.71  26.15  26.25  23,945 
01/14/2025 25.56  25.90  25.44  25.86  23,128 
01/13/2025 24.83  25.38  24.83  25.38  15,616 
01/10/2025 25.70  25.71  24.89  25.21  30,567 
01/08/2025 25.78  26.04  25.59  25.73  14,031 
01/07/2025 26.43  26.43  26.03  26.08  19,617 
01/06/2025 26.98  27.18  26.30  26.43  29,692 
01/03/2025 26.29  26.89  26.22  26.75  19,933 
01/02/2025 27.05  27.05  26.16  26.28  22,885 
12/31/2024 26.44  27.23  26.44  26.99  20,638 
12/30/2024 26.63  26.92  26.58  26.58  6,989 
12/27/2024 26.82  27.05  26.55  26.71  12,993 
12/26/2024 27.08  27.09  26.84  27.06  11,446 
12/24/2024 26.72  27.20  26.71  27.20  11,223 
12/23/2024 27.22  27.22  26.17  26.58  31,820 
12/20/2024 25.38  27.41  25.38  27.34  67,337 
12/19/2024 26.30  26.50  26.03  26.14  18,931 
12/18/2024 27.44  27.79  25.77  26.22  26,302 
12/17/2024 27.56  27.56  27.21  27.41  13,742 

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 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.
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities