Equitable Financial Stock Price History (NASDAQ:EQFN)

Add to My Stocks
$9.45 $0.15 (1.61%) EQFN stock closing price Dec 02, 2016 (Closing)

The 10 year data of Equitable Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Equitable Financial P/E ratio data for the stock. The Equitable Financial stock price history chart shows that the stock price reached a high of 9.39 on 29 Nov, 2016, and a low of 7.67 on 29 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-029.419.459.409.451902N/AN/A
2016-12-019.459.459.309.301711N/AN/A
2016-11-309.369.369.369.36943N/AN/A
2016-11-229.009.259.009.1046528N/AN/A
2016-11-219.009.109.009.006219N/AN/A
2016-11-178.908.908.888.88467N/AN/A
2016-11-168.858.908.758.759403N/AN/A
2016-11-148.809.008.808.9923568N/AN/A
2016-11-118.808.858.708.704820N/AN/A
2016-11-108.808.808.808.80765N/AN/A
2016-11-098.808.808.658.651134N/AN/A
2016-11-048.558.558.558.55685N/AN/A
2016-11-038.708.808.568.56555N/AN/A
2016-10-318.758.808.758.80400N/AN/A
2016-10-278.788.788.788.78250N/AN/A
2016-10-268.508.508.508.50125N/AN/A
2016-10-258.708.708.708.70100N/AN/A
2016-10-248.758.808.508.806360N/AN/A
2016-10-218.508.508.508.50173N/AN/A
2016-10-208.718.758.708.705039N/AN/A
2016-10-198.708.708.708.70300N/AN/A
2016-10-188.758.758.708.704537N/AN/A
2016-10-148.888.888.788.782737N/AN/A
2016-10-138.728.728.728.72458N/AN/A
2016-10-118.708.728.708.711405N/AN/A
2016-10-108.608.758.608.753141N/AN/A
2016-10-078.468.468.458.452325N/AN/A
2016-10-068.658.658.508.50528N/AN/A
2016-10-058.478.858.468.851673N/AN/A
2016-10-048.638.638.638.63237N/AN/A
2016-09-308.578.978.578.97881N/AN/A
2016-09-298.818.818.558.552802N/AN/A
2016-09-288.418.818.418.54808N/AN/A
2016-09-268.818.818.638.631031N/AN/A
2016-09-228.908.908.898.89231N/AN/A
2016-09-198.878.878.878.87114N/AN/A
2016-09-168.408.958.408.955634N/AN/A
2016-09-158.408.408.408.406425N/AN/A
2016-09-148.408.438.408.401212N/AN/A
2016-09-138.408.488.408.401898N/AN/A
2016-09-128.378.708.378.404727N/AN/A
2016-09-098.388.678.368.364214N/AN/A
2016-09-088.368.368.368.361548N/AN/A
2016-09-078.418.418.368.362130N/AN/A
2016-09-068.398.498.368.362404N/AN/A
2016-09-028.528.528.368.457774N/AN/A
2016-09-018.538.538.518.511043N/AN/A
2016-08-318.538.918.538.62902N/AN/A
2016-08-308.708.708.368.6641423N/AN/A
2016-08-290.000.000.008.700N/AN/A
2016-08-268.708.708.708.70276N/AN/A
2016-08-258.698.998.698.753718N/AN/A
2016-08-240.000.000.008.740N/AN/A
2016-08-230.000.000.008.740N/AN/A
2016-08-228.708.858.708.746352N/AN/A
2016-08-190.000.000.008.760N/AN/A
2016-08-180.000.000.008.760N/AN/A
2016-08-170.000.000.008.760N/AN/A
2016-08-168.808.888.758.76959N/AN/A
2016-08-158.718.808.668.732667N/AN/A
2016-08-128.808.808.698.691500N/AN/A
2016-08-118.608.608.608.60278N/AN/A
2016-08-100.000.000.008.5611N/AN/A
2016-08-098.628.628.568.561017N/AN/A
2016-08-088.628.628.628.621969N/AN/A
2016-08-058.418.958.418.4911203N/AN/A
2016-08-040.000.000.008.500N/AN/A
2016-08-038.608.608.508.5022399N/AN/A
2016-08-020.000.000.008.490N/AN/A
2016-08-018.588.738.498.496416N/AN/A
2016-07-298.598.598.518.51960N/AN/A
2016-07-288.508.508.418.456864N/AN/A
2016-07-278.458.458.458.45529N/AN/A
2016-07-268.538.538.508.515075N/AN/A
2016-07-250.000.000.008.530N/AN/A
2016-07-220.000.000.008.530N/AN/A
2016-07-210.000.000.008.538N/AN/A
2016-07-208.498.538.498.531100N/AN/A
2016-07-190.000.000.008.523N/AN/A
2016-07-188.708.708.458.52741N/AN/A
2016-07-158.408.458.408.402882N/AN/A
2016-07-148.498.498.498.49146N/AN/A
2016-07-130.000.000.008.400N/AN/A
2016-07-128.408.408.408.40411N/AN/A
2016-07-118.448.598.448.451869N/AN/A
2016-07-080.000.000.008.430N/AN/A
2016-07-078.438.438.438.43100N/AN/A
2016-07-068.398.398.398.39929N/AN/A
2016-07-050.000.000.008.311N/AN/A
Get more Data

Equitable Financial Stock Chart

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

Equitable Financial Historical Prices: Past 5 years

Max Stock Price 9.45 Dec 02,2016
Min Stock Price 7.67 Sep 18,2015
Avg Stock Price 8.44

EQFN Industry Peers

Company Price Change (%)
Fentura Finacial (FETM)15.650.1 (0.64%)
County Bank (CBNC)33.660 (0%)
Monarch Community (MCBF)3.020.01 (0.33%)
Solera National Bancorp (SLRK)7.20 (0%)
Associated Banc-corp (ASB)22.90.25 (1.08%)
Wintrust Financial (WTFC)67.951.07 (1.55%)
Umb Financial (UMBF)770.43 (0.56%)

Equitable Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Equitable Financial stock analysis. The price and volume changes on a daily basis is provided in the Equitable Financial stock price history. An abnormally high daily volume typically implies breaking news or earnings release. EQFN saw an opening price of 9.45, and a closing price of 9.3 on 01 Dec, 2016. .