Entegra Financial Stock Price History (NASDAQ:ENFC)

Add to My Stocks
$23.1 $0.1 (0.43%) ENFC stock closing price Feb 17, 2017 (Closing)

View and download Entegra Financial stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Entegra Financial P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1723.2523.2523.0023.101578722.433.09
2017-02-1623.0023.3522.8523.007582522.333.07
2017-02-1522.9022.9522.1022.952355122.283.07
2017-02-1422.4522.7522.4522.701290522.043.03
2017-02-1322.5022.7022.3922.701573622.043.03
2017-02-1022.4522.4522.3422.45447521.803.00
2017-02-0922.2022.5022.2022.451464321.803.00
2017-02-0822.1222.2522.1022.25226721.602.97
2017-02-0722.2522.2522.0522.151596421.512.96
2017-02-0622.3022.3521.9422.2581621.602.97
2017-02-0322.2322.2522.2022.20938721.552.96
2017-02-0222.0022.1022.0022.10159021.462.95
2017-02-0122.2022.2022.0122.11344021.462.95
2017-01-3121.7222.0021.7222.00516321.362.94
2017-01-3022.1022.1521.7521.75942821.122.90
2017-01-2721.8422.1621.8422.001134021.362.94
2017-01-2621.7221.8021.6521.80442721.172.91
2017-01-2521.5021.7521.5021.751544921.122.90
2017-01-2421.4521.6520.9121.50329920.872.87
2017-01-2321.2021.4521.2021.45141820.832.86
2017-01-2021.0021.0520.9521.05400320.442.81
2017-01-1921.4021.6020.9021.05745921.702.97
2017-01-1820.6021.3020.6021.20950521.862.99
2017-01-1721.2121.3021.0521.30518621.963.00
2017-01-160.000.000.0021.250N/AN/A
2017-01-1321.3021.5021.1821.251103321.913.00
2017-01-1221.2521.4021.2521.25101021.913.00
2017-01-1121.0021.4021.0021.40302022.063.02
2017-01-1020.4021.0020.4021.00849621.652.96
2017-01-0920.0620.6020.0020.58315321.212.90
2017-01-0621.0021.4020.2020.352741220.982.87
2017-01-0520.5621.2520.5521.131221121.782.98
2017-01-0420.3020.8520.3020.55706521.192.90
2017-01-0320.7520.7520.3020.301546120.932.86
2017-01-020.000.000.0020.600N/AN/A
2016-12-3020.2820.6020.2820.60732721.242.91
2016-12-2920.3520.3519.9520.051716320.672.83
2016-12-2820.1520.4519.7520.451437121.082.88
2016-12-2720.2520.4520.1520.151102120.772.84
2016-12-260.000.000.0020.350N/AN/A
2016-12-2320.2520.3520.2520.35134320.982.87
2016-12-2220.0720.3520.0720.35222020.982.87
2016-12-2120.0020.3019.9520.252162520.882.86
2016-12-2019.7520.1019.7520.104822720.722.84
2016-12-1919.8019.8019.5519.55610020.162.76
2016-12-1620.0220.2020.0220.202664920.832.85
2016-12-1520.1520.2020.0020.10219820.722.84
2016-12-1419.9520.1019.9020.00530520.622.82
2016-12-1320.0020.0019.9519.95444520.572.81
2016-12-1220.0520.1019.9019.95809220.572.81
2016-12-0920.1020.1220.0020.00980020.622.82
2016-12-0819.8520.2019.8520.001632720.622.82
2016-12-0719.7019.9519.6619.80777020.412.79
2016-12-0619.7519.7519.5119.55158020.162.76
2016-12-0519.5019.9019.4519.90876420.522.81
2016-12-0219.4619.5019.3019.46474120.062.74
2016-12-0119.4619.4619.2019.2073119.792.71
2016-11-3019.1519.3519.1519.15479819.742.70
2016-11-2919.4019.4219.2519.40276320.002.74
2016-11-2819.2919.3819.2519.28191819.882.72
2016-11-2519.1019.5019.1019.38862619.972.73
2016-11-240.000.000.0018.900N/AN/A
2016-11-2318.9018.9018.9018.9062019.492.67
2016-11-2219.0519.4519.0519.281045619.872.72
2016-11-2118.9019.4018.9019.40584320.002.74
2016-11-1819.1019.1019.1019.10128819.692.69
2016-11-1719.0019.0019.0019.00158519.592.68
2016-11-1618.9519.0018.9319.00901119.592.68
2016-11-1518.8218.9018.8118.90518819.492.67
2016-11-1418.6618.8518.6618.85657219.432.66
2016-11-1118.5018.6518.5018.651064619.232.63
2016-11-1018.3018.5018.2518.452314019.022.60
2016-11-0918.1518.2518.1518.25830818.812.57
2016-11-0818.1518.1618.1518.15178818.712.56
2016-11-0718.2518.2518.1518.20231818.762.57
2016-11-0418.2518.2518.1518.1535518.712.56
2016-11-0318.1518.2518.1518.25205318.812.57
2016-11-0218.2018.2018.2018.2043118.762.57
2016-11-0118.1118.3018.1118.25156418.812.57
2016-10-3118.2018.2018.2018.2020518.762.57
2016-10-2818.1218.1918.1018.11524518.672.55
2016-10-2718.1118.2018.1018.102728318.662.55
2016-10-2618.0518.0918.0518.09281818.652.55
2016-10-2518.0918.1918.0518.05154118.612.55
2016-10-2418.2218.2518.1018.102852318.662.55
2016-10-2118.1218.1217.9618.007520018.562.54
2016-10-200.000.000.0018.2822N/AN/A
2016-10-190.000.000.0018.2815N/AN/A
2016-10-1818.0618.3018.0618.28127617.922.71
Get more Data

Entegra Financial Stock Chart

View ENFC PE ratio, PS ratio stocks charts and compare with peers.
ENFC Chart
Note: Compare Entegra Financial stock price history with the index and industry peers.

Entegra Financial Historical Prices: Past 5 years

Max Stock Price 23.1 Feb 17,2017
Min Stock Price 12.95 Oct 16,2014
Avg Stock Price 17.25

Entegra Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.43 Feb 17,2017
Min PE Ratio 4.46 Feb 11,2016
Avg PE Ratio 10.26

Entegra Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.33 Dec 04,2015
Min PS Ratio 2.54 Oct 21,2016
Avg PS Ratio 2.89

ENFC Industry Peers

Company Price Change (%)
Midsouth Bancorp (MSL)14.650.25 (1.68%)
First Security (FSGI)2.340 (0%)
Asb Bancorp (ASBB)32.450 (0%)
Ks Bancorp (KSBI)18.990 (0%)
Four Oaks Fincorp (FOFN)3.340.06 (1.76%)
M&f Bancorp (MFBP)5.280 (0%)
Hometrust Bancshares (HTBI)260 (0%)

Entegra Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Entegra Financial stock analysis. Entegra Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. ENFC saw a high of 23.25, and a low of 23 on last trading day. The company's P/S ratio was at a high of 3.33 on 04 Dec, 2015 according to our Entegra Financial stock market history data. .