First Connecticut Bancorp Stock Price History (NASDAQ:FBNK)

Add to My Stocks
$21.95 $0.2 (0.92%) FBNK stock closing price Dec 05, 2016 (Closing)

View and download First Connecticut Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Connecticut Bancorp price to earnings ratio data. The First Connecticut Bancorp stock price history chart shows that the stock price was at a high of 22.4 on 25 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0521.8522.4020.5821.956141724.663.30
2016-12-0221.6521.9021.6521.751290024.443.27
2016-12-0120.6222.8520.6221.752120524.443.27
2016-11-3022.1522.1521.4521.652851424.333.25
2016-11-2922.2522.3021.8521.953451524.663.30
2016-11-2822.9522.9522.0522.101793524.833.32
2016-11-2522.3522.5022.2522.401858425.173.37
2016-11-240.000.000.0022.350N/AN/A
2016-11-2321.8522.4021.8522.352435925.113.36
2016-11-2220.8521.9020.8521.802545624.493.28
2016-11-2121.1521.1520.5520.851475923.433.13
2016-11-1820.8021.2020.2021.154175823.763.18
2016-11-1720.5020.9520.4520.702241123.263.11
2016-11-1620.5020.8520.4520.759800123.323.12
2016-11-1521.0521.0520.4021.002087623.603.16
2016-11-1421.1521.4020.3521.257708623.883.19
2016-11-1119.5521.2018.8720.859789923.433.13
2016-11-1018.9519.8018.7519.655805722.082.95
2016-11-0918.1018.8018.1018.755768621.072.82
2016-11-0818.1018.2517.9518.101453420.342.72
2016-11-0718.0518.2018.0018.201635220.452.74
2016-11-0417.9018.0017.6017.90907220.112.69
2016-11-0317.8518.0017.8017.95684620.172.70
2016-11-0217.9017.9017.7517.801620420.002.68
2016-11-0117.8017.9517.8017.851461820.062.68
2016-10-3117.8518.0017.7517.751420119.942.67
2016-10-2818.0518.1517.9518.101402720.342.72
2016-10-2718.3518.3518.0018.051118820.282.71
2016-10-2618.2018.3518.2018.201344520.452.74
2016-10-2517.8518.2517.8518.151440020.392.73
2016-10-2418.0518.0517.7617.955019320.172.70
2016-10-2117.9018.2017.5017.90401420.112.69
2016-10-2017.7518.2517.7518.051687620.282.71
2016-10-1917.5017.7517.4517.60647519.132.67
2016-10-1817.7517.7517.3517.45895018.972.65
2016-10-1717.6017.7517.4517.60604319.132.67
2016-10-1417.5817.6317.4217.51721519.032.65
2016-10-1317.6117.6117.3217.411526718.922.64
2016-10-1217.6017.7017.5017.636057919.162.67
2016-10-1117.7817.8017.5017.69966919.232.68
2016-10-1017.9217.9517.7417.782117519.332.70
2016-10-0717.9617.9617.8317.86386519.412.71
2016-10-0617.8918.2317.8218.075340719.642.74
2016-10-0517.2917.8517.2917.828651719.372.70
2016-10-0417.3517.6717.2217.44432018.962.64
2016-10-0317.6017.8017.2817.331892418.842.63
2016-09-3017.4017.8617.3517.793765319.342.70
2016-09-2917.6217.7417.1317.42818118.942.64
2016-09-2817.9117.9117.2017.711296219.252.68
2016-09-2717.5717.6817.4317.511303219.032.65
2016-09-2617.5917.9117.4517.512306719.032.65
2016-09-2317.9618.1616.8618.061128819.632.74
2016-09-2218.0518.2917.5918.231912419.822.76
2016-09-2118.1718.1717.6618.001391019.572.73
2016-09-2018.1418.2917.7518.11896319.692.75
2016-09-1917.8918.1517.8018.002149119.572.73
2016-09-1617.4517.9317.0117.897816419.452.71
2016-09-1517.1617.5117.1617.411337718.922.64
2016-09-1417.2017.3917.1617.222561318.722.61
2016-09-1317.4417.5717.2517.271601618.772.62
2016-09-1217.5417.8216.5817.813049219.362.70
2016-09-0917.8718.1417.0117.494459219.012.65
2016-09-0817.8418.1417.3818.003871019.572.73
2016-09-0717.6717.8017.3317.803715019.352.70
2016-09-0617.6117.7217.3417.632122819.162.67
2016-09-050.000.000.0017.660N/AN/A
2016-09-0217.3417.6717.2317.66839619.202.68
2016-09-0117.6117.7017.2817.33948418.842.63
2016-08-3116.9517.6016.9517.522194119.042.66
2016-08-3017.4617.5217.4017.512563419.032.65
2016-08-2917.3817.5117.3817.45996218.972.65
2016-08-2617.2117.4017.1717.311650518.822.62
2016-08-2516.9417.2016.9417.191520218.692.61
2016-08-2416.7516.9616.7016.881171918.352.56
2016-08-2316.7916.9516.7116.73604518.192.54
2016-08-2216.6916.7216.5116.682092118.132.53
2016-08-1916.5716.8516.5716.721867518.172.53
2016-08-1816.5316.6416.5016.571525418.012.51
2016-08-1716.5816.6616.4716.541152717.982.51
2016-08-1616.4516.6716.4516.551407017.992.51
2016-08-1516.4516.6216.3816.511099217.952.50
2016-08-1216.5016.5816.3716.553177417.992.51
2016-08-1116.3916.5216.3016.501527917.942.50
2016-08-1016.4716.5316.2316.281233517.702.47
2016-08-0916.3116.6116.3116.611186018.052.52
2016-08-0816.4316.4316.2216.31798317.732.47
2016-08-0516.2716.5316.2116.391567817.822.48
2016-08-0416.1816.2416.0816.14764817.542.45
2016-08-0316.0416.3316.0416.121348617.522.44
Get more Data

First Connecticut Bancorp Stock Chart

View FBNK PE ratio, PS ratio stocks charts and compare with peers.
FBNK Chart
Note: Compare First Connecticut Bancorp stock price history with the index and industry peers.

First Connecticut Bancorp Historical Prices: Past 5 years

Max Stock Price 22.4 Nov 25,2016
Min Stock Price 12.37 Dec 06,2011
Avg Stock Price 15.25

First Connecticut Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 173.88 Oct 11,2012
Min PE Ratio 17.47 Aug 02,2016
Avg PE Ratio 44.57

First Connecticut Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.56 Mar 06,2013
Min PS Ratio 2.41 Jan 28,2016
Avg PS Ratio 2.95

FBNK Industry Peers

Company Price Change (%)
Nicolet Bankshares (NCBS)43.720.1 (0.23%)
Hingham Institution For Savings (HIFS)174.51.3 (0.74%)
Sbt Bancorp (SBTB)21.61.22 (5.35%)
Berkshire Hills Bancorp (BHLB)35.20.95 (2.77%)
United Financial Bancorp (UBNK)17.330.33 (1.94%)
Si Financial (SIFI)14.150.1 (0.71%)
People's United Financial (PBCT)18.930.33 (1.77%)

We provide First Connecticut Bancorp historical quotes along with PE ratio and PS ratio for doing First Connecticut Bancorp fundamental analysis. First Connecticut Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   FBNK closed at 21.75 and traded with a volume of 12900 on the last trading day. The company's P/S ratio was at a high of 3.56 on 06 Mar, 2013 according to our First Connecticut Bancorp stock market history data. .