THE FIRST BANCORP, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 22.55 USD | +0.67% |
|
-1.91% | -20.09% |
| Apr. 26 | US regulators seize troubled lender Republic First, sell it to Fulton Bank | RE |
| Apr. 26 | US regulators set to seize Republic First Bancorp, WSJ reports | RE |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 22.52 $ | 22.74 $ | 22.4 $ | 22.55 $ |
| Volume | 11 344 | 7 674 | 15 328 | 9 406 |
| Change | -1.49% | +0.98% | -1.50% | +0.67% |
| Opening | 22.72 | 22.48 | 22.49 | 22.51 |
| High | 22.75 | 22.74 | 22.80 | 23.00 |
| Low | 22.51 | 22.21 | 22.12 | 22.15 |
Performance
| 1 day | +0.67% | ||
| 1 week | -1.91% | ||
| Current month | -8.48% | ||
| 1 month | -5.61% | ||
| 3 months | -14.55% | ||
| 6 months | -0.53% | ||
| Current year | -20.09% | ||
| 1 year | -9.76% | ||
| 3 years | -20.46% | ||
| 5 years | -14.91% | ||
| 10 years | +41.82% |
Volumes
marketsDaily volume
9 406
Estimated daily volume
9 406
Avg. Volume 20 sessions
16 088
Daily volume ratio
0.58
Avg. Volume 20 sessions USD
362 784.40
Record volume 1
815 928
Record volume 2
329 031
Record volume 3
229 334
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
251 002 539
Net sales (USD)
79 460 000
Number of employees
271
Sales / Employee (USD)
293 210
Free-Float
95.54 %
Free-Float capitalization (USD)
239 799 676
Average Daily Capital Traded
0.14%
Highs and lows
1 week
22.12
23.47
1 month
21.7724.83
Current year
21.7728.95
1 year
21.7729.16
3 years
21.7736.80
5 years
17.6236.80
10 years
15.5136.80
Indicators
Moving average 5 days
22.61
Moving average 20 days
23.05
Moving average 50 days
23.24
Moving average 100 days
24.72
Price spread / (MMA5)
+0.28%
Price spread / (MMA20)
+2.24%
Price spread / (MMA50)
+3.04%
Price spread / (MMA100)
+9.62%
STIM
RSI 9 days
42.05
RSI 14 days
42.74
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.67% | -1.91% | -20.09% | -9.76% | 251M | ||
| -1.13% | +0.86% | +16.61% | +15.84% | 210B | ||
| -1.53% | +1.58% | +2.39% | +5.19% | 73.14B | ||
| -1.93% | -0.92% | +7.99% | +16.04% | 54.82B | ||
| +1.61% | +1.55% | +1.36% | -4.14% | 47.1B | ||
| +0.55% | +3.71% | +13.25% | +31.65% | 47B | ||
| -0.68% | 0.00% | +19.29% | +3.78% | 44.81B | ||
| +0.50% | +4.25% | +10.93% | +46.15% | 36.6B | ||
| 0.00% | -1.77% | -16.21% | -9.83% | 35.14B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
| +0.22% | +1.79% | +6.99% | +42.80% | 25.23B | ||
| -0.96% | -1.58% | +7.24% | -2.20% | 23.69B | ||
| -0.75% | -1.99% | +5.61% | +9.12% | 22.34B | ||
| +3.61% | -0.97% | +4.41% | +17.63% | 17.32B | ||
| -3.17% | -5.17% | +21.41% | +16.28% | 16.05B | ||
| +0.19% | +3.15% | -16.95% | +1.47% | 15.21B | ||
| Average | -0.03% | +0.42% | -2.02% | +5.21% | ||
| Weighted average by Cap. | -0.44% | +1.02% | +4.28% | +8.69% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
db95a78.hmYXxorRKsM48ga6QeF4bOKPfrZQm78t9AeCEM2-IyE.tCR1hMbnU6ZZnTXldagfCKDhM9cC6PFAjW3MVYPQT23SUCf2vbZljm-dYQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 22.55 | 5,038 | 7,403 |
| 03:44:41 pm | 22.58 | 100 | 2,365 |
| 03:44:08 pm | 22.49 | 100 | 2,265 |
| 03:43:55 pm | 22.5 | 100 | 2,165 |
| 03:42:30 pm | 22.77 | 245 | 2,065 |
| 03:39:43 pm | 22.32 | 100 | 1,820 |
| 12:54:56 pm | 22.15 | 188 | 1,720 |
| 12:33:37 pm | 22.54 | 100 | 1,532 |
| 12:30:00 pm | 23 | 125 | 1,432 |
| 12:25:45 pm | 22.54 | 100 | 1,307 |
Monthly variations
Annual change
| 2024 | -20.09% | ||
| 2023 | -5.74% | ||
| 2022 | -4.65% | ||
| 2021 | +23.62% | ||
| 2020 | -15.98% | ||
| 2019 | +14.94% | ||
| 2018 | -3.42% | ||
| 2017 | -17.73% | ||
| 2016 | +61.70% | ||
| 2015 | +13.16% | ||
| 2014 | +3.85% | ||
| 2013 | +5.77% | ||
| 2012 | +7.16% | ||
| 2011 | -2.66% | ||
| 2010 | +2.40% | ||
| 2009 | -22.47% | ||
| 2008 | +35.86% | ||
| 2007 | -12.43% | ||
| 2006 | -4.92% | ||
| 2005 | +0.76% | ||
| 2004 | +4.92% | ||
| 2003 | +58.51% | ||
| 2002 | +42.44% | ||
| 2001 | +44.33% | ||
| 2000 | -5.77% | ||
| 1999 | -20.73% |
- Stock Market
- Equities
- FNLC Stock
- Quotes The First Bancorp, Inc.
