Frederick County Bank Stock Price History (OTCMKTS:FCBI)

Add to My Stocks
$23.25 $0 (0%) FCBI stock closing price Mar 24, 2017 (Closing)

The 10 year data of Frederick County Bank stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Frederick County Bank P/E ratio data for the stock. The Frederick County Bank stock price history chart shows that the stock price reached a high of 30 on 06 Oct, 2015, and a low of 9.05 on 06 Oct, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2323.2523.2523.2523.2510028.352.29
2017-03-1622.9122.9122.9022.9077827.932.26
2017-03-1022.9023.0022.9022.91160027.942.26
2017-03-0623.0023.0023.0023.0080028.052.27
2017-03-0322.9022.9022.9022.9020027.932.26
2017-03-0222.9022.9022.9022.9040027.932.26
2017-02-2822.7522.7522.7522.7585627.742.24
2017-02-2222.7522.7522.7522.7550027.742.24
2017-02-1723.0023.0023.0023.0058028.052.27
2017-02-1622.7523.7522.7523.7560028.962.34
2017-02-1423.0023.5023.0023.2540028.352.29
2017-02-1322.7523.5022.7523.50210028.662.32
2017-02-0923.1023.5023.0023.50110028.662.32
2017-02-0823.0023.2523.0023.2520028.352.29
2017-02-0722.9523.0222.9523.00240028.052.27
2017-02-0622.9322.9322.9322.9310027.962.26
2017-02-0322.7022.7022.7022.7010017.602.21
2017-02-0222.6522.6522.5122.55159517.482.19
2017-02-010.000.000.0022.500N/AN/A
2017-01-310.000.000.0022.500N/AN/A
2017-01-3022.7622.7622.5022.50100017.442.19
2017-01-270.000.000.0022.750N/AN/A
2017-01-260.000.000.0022.750N/AN/A
2017-01-250.000.000.0022.750N/AN/A
2017-01-240.000.000.0022.750N/AN/A
2017-01-2322.2522.7522.2522.7580017.642.21
2017-01-200.000.000.0022.500N/AN/A
2017-01-1922.4022.5022.0022.5094017.442.19
2017-01-180.000.000.0022.380N/AN/A
2017-01-170.000.000.0022.380N/AN/A
2017-01-160.000.000.0022.380N/AN/A
2017-01-130.000.000.0022.380N/AN/A
2017-01-120.000.000.0022.380N/AN/A
2017-01-110.000.000.0022.380N/AN/A
2017-01-100.000.000.0022.450N/AN/A
2017-01-090.000.000.0022.450N/AN/A
2017-01-0622.4422.4522.4422.45151917.402.18
2017-01-0521.5121.9521.4621.9585017.022.13
2017-01-0422.2522.2522.2522.2531617.252.16
2017-01-030.000.000.0022.000N/AN/A
2017-01-020.000.000.0022.000N/AN/A
2016-12-300.000.000.0022.000N/AN/A
2016-12-290.000.000.0022.000N/AN/A
2016-12-2822.0022.0022.0022.0066017.052.14
2016-12-2721.9922.0021.9922.0069517.052.14
2016-12-260.000.000.0021.850N/AN/A
2016-12-230.000.000.0021.850N/AN/A
2016-12-2221.8521.8521.8521.8550016.942.12
2016-12-2121.6621.8521.1621.85200016.942.12
2016-12-200.000.000.0021.8035N/AN/A
2016-12-1921.7921.8021.7921.80120016.902.12
2016-12-160.000.000.0021.750N/AN/A
2016-12-1521.7921.7921.1021.7590216.862.11
2016-12-1421.0521.0521.0521.0510016.322.05
2016-12-130.000.000.0021.000N/AN/A
2016-12-120.000.000.0021.000N/AN/A
2016-12-090.000.000.0021.000N/AN/A
2016-12-080.000.000.0021.000N/AN/A
2016-12-070.000.000.0021.000N/AN/A
2016-12-060.000.000.0021.000N/AN/A
2016-12-050.000.000.0021.001N/AN/A
2016-12-0220.0021.0020.0021.0043816.282.04
2016-12-010.000.000.0021.000N/AN/A
2016-11-300.000.000.0021.000N/AN/A
2016-11-290.000.000.0021.000N/AN/A
2016-11-2820.0021.0020.0021.00139916.282.04
2016-11-2519.0020.0019.0020.0022515.501.94
2016-11-240.000.000.0019.900N/AN/A
2016-11-230.000.000.0019.900N/AN/A
2016-11-220.000.000.0019.900N/AN/A
2016-11-210.000.000.0019.900N/AN/A
2016-11-180.000.000.0019.900N/AN/A
2016-11-170.000.000.0019.900N/AN/A
2016-11-160.000.000.0019.900N/AN/A
2016-11-150.000.000.0019.901N/AN/A
2016-11-140.000.000.0019.900N/AN/A
2016-11-110.000.000.0019.900N/AN/A
2016-11-1020.0020.0019.9019.9030015.431.93
2016-11-0920.3020.3020.0020.0091015.501.94
2016-11-0820.2020.2020.2020.2050015.661.96
2016-11-070.000.000.0020.990N/AN/A
2016-11-0420.8821.0020.4320.99160016.272.04
2016-11-030.000.000.0021.000N/AN/A
2016-11-0221.0021.0020.5021.0070016.282.04
2016-11-0121.2021.7520.5021.75126716.862.11
2016-10-310.000.000.0022.000N/AN/A
2016-10-280.000.000.0022.000N/AN/A
2016-10-270.000.000.0022.000N/AN/A
2016-10-260.000.000.0022.000N/AN/A
Get more Data

Frederick County Bank Stock Chart

View FCBI PE ratio, PS ratio stocks charts and compare with peers.
FCBI Chart
Note: Compare Frederick County Bank stock price history with the index and industry peers.

Frederick County Bank Historical Prices: Past 5 years

Max Stock Price 30 Oct 06,2015
Min Stock Price 10.6 Mar 30,2012
Avg Stock Price 19.04

Frederick County Bank Historical PE ratio: Past 5 years

Max PE Ratio 28.96 Feb 16,2017
Min PE Ratio 11.65 Oct 25,2012
Avg PE Ratio 17.95

Frederick County Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.03 Oct 06,2015
Min PS Ratio 1.13 Mar 30,2012
Avg PS Ratio 1.98

FCBI Industry Peers

Company Price Change (%)
First West Virginia Bancorp (FWVB)21.450 (0%)
Prime Meridian (PMHG)17.50 (0%)
Severn Bancorp (SVBI)7.150.05 (0.69%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Bay Bancorp (BYBK)7.70.02 (0.26%)
Hamilton Bancorp (HBK)15.150.05 (0.33%)
Hancock Holding (HBHC)43.50.2 (0.46%)

Frederick County Bank historical quotes helps an investor analyze a company's history and do Frederick County Bank stock analysis . The price and volume changes on a daily basis is provided in the Frederick County Bank stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FCBI saw an opening price of 0, and a closing price of 23.25 on 24 Mar, 2017. The average P/S ratio was 1.7 as can be seen by Frederick County Bank stock price history. .