Firstbank Stock Price History (NASDAQ:FBMI)

Add to My Stocks
$21.59 $0.53 (2.52%) FBMI stock closing price May 30, 2014 (Closing)

View and download Firstbank stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Firstbank P/E ratio data for the stock. The Firstbank stock price history chart shows that the stock price was at a high of 22.66 on 05 Dec, 2006 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-05-3020.9721.8520.8621.5961453N/AN/A
2014-05-2921.0721.2020.9021.0628911N/AN/A
2014-05-2821.1921.1920.8420.9532264N/AN/A
2014-05-2720.6321.1420.6321.0414375N/AN/A
2014-05-260.000.000.0020.860N/AN/A
2014-05-2321.1121.1120.6920.8624679N/AN/A
2014-05-2220.4920.8820.4920.884568N/AN/A
2014-05-2121.3521.3820.6520.796917N/AN/A
2014-05-2021.5521.5520.4721.1424546N/AN/A
2014-05-1920.2721.6720.2721.6022806N/AN/A
2014-05-1619.6520.7119.6220.146645N/AN/A
2014-05-1519.6519.7219.6119.701488N/AN/A
2014-05-1419.7919.8819.6419.661430N/AN/A
2014-05-1319.9920.1919.9620.026903N/AN/A
2014-05-1219.4820.0019.3919.948362N/AN/A
2014-05-0918.9819.5318.9819.502796N/AN/A
2014-05-0817.2018.7917.2018.7952917N/AN/A
2014-05-0717.1517.4217.1517.263550N/AN/A
2014-05-0617.3217.3216.2017.167136N/AN/A
2014-05-0517.5017.5017.3017.301432N/AN/A
2014-05-0217.4017.6017.2117.333295N/AN/A
2014-05-0117.0517.5417.0517.442024N/AN/A
2014-04-3017.3017.7517.1017.6311772N/AN/A
2014-04-2916.9517.2616.9217.176586N/AN/A
2014-04-2817.3317.3317.0017.234223N/AN/A
2014-04-2517.2917.2916.9617.2311253N/AN/A
2014-04-2417.8417.8417.0317.366429N/AN/A
2014-04-2317.9018.1717.8017.805252N/AN/A
2014-04-2218.4518.4518.1618.222210N/AN/A
2014-04-2118.4718.5018.3518.495196N/AN/A
2014-04-180.000.000.0018.180N/AN/A
2014-04-1718.5018.8118.1718.189816N/AN/A
2014-04-1618.4718.5518.2918.553985N/AN/A
2014-04-1518.6318.8018.4118.622202N/AN/A
2014-04-1418.3218.3218.2818.31719N/AN/A
2014-04-1118.3818.3818.0518.23967N/AN/A
2014-04-1018.3018.3618.1518.352786N/AN/A
2014-04-0918.1918.4318.1518.153356N/AN/A
2014-04-0818.4818.5218.2618.262231N/AN/A
2014-04-0718.4618.9818.4018.401662N/AN/A
2014-04-0419.0019.0218.5618.711886N/AN/A
2014-04-0318.9219.0018.8518.912268N/AN/A
2014-04-0218.9319.0018.2618.847580N/AN/A
2014-04-0118.5019.0017.7618.8132375N/AN/A
2014-03-3118.8218.8218.6718.673538N/AN/A
2014-03-2818.6518.9418.3018.358319N/AN/A
2014-03-2718.9919.0018.5918.634644N/AN/A
2014-03-2619.2619.5518.5318.915980N/AN/A
2014-03-2519.1219.3019.0519.301789N/AN/A
2014-03-2419.4219.4318.9319.103560N/AN/A
2014-03-2119.6819.9619.2619.535168N/AN/A
2014-03-2019.1019.8418.9919.684640N/AN/A
2014-03-1919.4019.6319.2219.248284N/AN/A
2014-03-1818.9219.4218.9219.422051N/AN/A
2014-03-1718.7118.9218.6518.922180N/AN/A
2014-03-1418.3718.4518.3518.451718N/AN/A
2014-03-1318.3718.5718.3718.45733N/AN/A
2014-03-1218.4018.5418.2818.337043N/AN/A
2014-03-1118.3818.4518.2518.452942N/AN/A
2014-03-1018.3418.4518.1218.448328N/AN/A
2014-03-0718.2818.5018.2218.362772N/AN/A
2014-03-0618.3018.4618.3018.461185N/AN/A
2014-03-0518.7118.7118.2718.316341N/AN/A
2014-03-0418.5118.9917.6018.6811651N/AN/A
2014-03-0318.4018.5318.0018.266719N/AN/A
2014-02-2818.2018.5917.6118.306464N/AN/A
2014-02-2718.3618.6718.1018.322808N/AN/A
2014-02-2618.8118.8118.2018.413717N/AN/A
2014-02-2518.6318.6618.3918.537588N/AN/A
2014-02-2418.2918.6318.2918.6214323N/AN/A
2014-02-2118.3718.8518.3718.377377N/AN/A
2014-02-2018.1018.4318.1018.393570N/AN/A
2014-02-1918.1318.4217.4218.124423N/AN/A
2014-02-1818.5918.5917.9818.304924N/AN/A
2014-02-170.000.000.0018.210N/AN/A
2014-02-1418.5218.6118.1118.213783N/AN/A
2014-02-1317.9318.6917.9318.697626N/AN/A
2014-02-1217.9618.1017.9618.001827N/AN/A
2014-02-1118.3618.3617.4217.923723N/AN/A
2014-02-1017.3617.4617.3117.323103N/AN/A
2014-02-0717.1817.5917.1817.414578N/AN/A
2014-02-0617.3017.4217.0717.285844N/AN/A
2014-02-0517.0717.8017.0717.529462N/AN/A
2014-02-0416.6717.4016.6717.267455N/AN/A
2014-02-0317.9417.9416.7216.806581N/AN/A
2014-01-3118.0018.1217.8117.886992N/AN/A
2014-01-3017.7518.2817.7518.1712299N/AN/A
2014-01-2918.0318.0317.2317.8525910N/AN/A
2014-01-2818.5418.5418.1518.248778N/AN/A
Get more Data

Firstbank Stock Chart

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

Firstbank Historical Prices: Past 5 years

Max Stock Price 21.6 May 19,2014
Min Stock Price 4.97 Jan 03,2012
Avg Stock Price 13.15

Firstbank Historical PE ratio: Past 5 years

Max PE Ratio 19.38 Apr 13,2012
Min PE Ratio 9.71 Dec 26,2012
Avg PE Ratio 12.9

Firstbank Historical PS ratio: Past 5 years

Max PS Ratio 2.59 May 19,2014
Min PS Ratio 0.49 Dec 08,2011
Avg PS Ratio 1.45

FBMI Industry Peers

Company Price Change (%)
First Business Financial (FBIZ)23.881.11 (4.87%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
Baylake (BYLK)17.430 (0%)
Civista Bancshares (CIVB)19.70.01 (0.05%)
Wintrust Financial (WTFC)70.510.62 (0.87%)
Umb Financial (UMBF)80.720.48 (0.6%)

We provide Firstbank historical quotes along with PE ratio and PS ratio for doing Firstbank fundamental analysis. The price movement is easily depicted in the Firstbank stock price history chart. The daily volume changes indicate the investor interest in the stock.   FBMI saw an opening price of 20.97, and a closing price of 21.59 on 30 May, 2014. .