Frederick County Bank Stock Price History (OTCMKTS:FCBI)

Add to My Stocks
$22.75 $0 (0%) FCBI stock closing price Feb 24, 2017 (Closing)

Frederick County Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Frederick County Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. 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
2017-02-2222.7522.7522.7522.7550027.742.24
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
2016-10-250.000.000.0022.000N/AN/A
2016-10-240.000.000.0022.000N/AN/A
2016-10-210.000.000.0022.000N/AN/A
2016-10-200.000.000.0022.000N/AN/A
2016-10-190.000.000.0022.000N/AN/A
2016-10-180.000.000.0022.000N/AN/A
2016-10-170.000.000.0022.000N/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 18.85

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 17.58

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 1.95

FCBI Industry Peers

Company Price Change (%)
Bay Banks Of Virginia (BAYK)8.50 (0%)
Prime Meridian (PMHG)17.250 (0%)
Severn Bancorp (SVBI)7.150.1 (1.42%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Bay Bancorp (BYBK)7.50.23 (2.98%)
Hamilton Bancorp (HBK)15.30.15 (0.97%)
Hancock Holding (HBHC)47.30.3 (0.63%)

Frederick County Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Frederick County Bank stock analysis. Frederick County Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 22.75 and 0 shares of FCBI were traded on 24 Feb, 2017. The average P/S ratio was 1.68 as can be seen by Frederick County Bank stock price history. .