First Community Financial Partners Stock Price History (NASDAQ:FCFP)

Add to My Stocks
$11.95 $0.1 (0.83%) FCFP stock closing price Dec 02, 2016 (Closing)

First Community Financial Partners 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 First Community Financial Partners price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First Community Financial Partners stock price history chart shows that the stock price reached a high of 12.05 on 01 Dec, 2016, and a low of 6.26 on 01 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0212.2512.4311.9011.952874418.114.49
2016-12-0111.0012.3510.9812.052700118.264.52
2016-11-3011.0011.0010.8510.901281416.524.09
2016-11-2911.0011.1010.9010.901863416.524.09
2016-11-2510.9010.9010.7010.90268116.524.09
2016-11-2310.7510.9010.7010.851593616.444.07
2016-11-2210.6010.8510.5510.802499316.364.05
2016-11-2110.4010.6010.4010.552902315.993.96
2016-11-1810.5010.5010.3510.451909815.833.92
2016-11-1710.4510.4510.4010.451162015.833.92
2016-11-1610.4010.4010.3010.351372815.683.89
2016-11-1510.3010.3510.1610.351703415.683.89
2016-11-1410.5010.5010.2010.254221615.533.85
2016-11-1110.0510.259.8310.255245715.533.85
2016-11-109.7510.009.1010.002820115.153.75
2016-11-099.709.759.659.751862014.773.66
2016-11-089.659.709.609.65631914.623.62
2016-11-079.459.659.459.651135614.623.62
2016-11-048.659.658.659.30988014.093.49
2016-11-039.609.659.559.60576214.553.60
2016-11-029.619.659.509.55880214.473.58
2016-11-019.609.609.459.45548314.323.55
2016-10-319.459.609.409.551461114.473.58
2016-10-289.609.609.509.551078216.193.97
2016-10-279.659.659.259.50484116.103.95
2016-10-269.609.659.559.60913716.273.99
2016-10-259.759.759.559.551415716.193.97
2016-10-249.459.709.459.702356016.444.03
2016-10-219.309.459.239.351077215.853.89
2016-10-209.309.459.159.35843115.853.89
2016-10-199.409.409.309.30553015.763.86
2016-10-189.009.409.009.35573615.853.89
2016-10-179.059.358.819.301087215.763.86
2016-10-149.189.348.939.101073915.423.78
2016-10-139.079.289.049.131079615.483.79
2016-10-129.339.339.259.25261415.683.84
2016-10-119.399.489.369.39934215.923.90
2016-10-109.549.549.349.461117216.033.93
2016-10-079.509.509.279.391249115.923.90
2016-10-069.499.559.469.492012816.093.94
2016-10-059.489.509.469.501626916.103.95
2016-10-049.409.489.269.481229516.073.94
2016-10-039.509.509.399.441097216.003.92
2016-09-309.499.539.469.522440216.143.96
2016-09-299.509.509.339.45724516.023.93
2016-09-289.479.549.479.471346716.053.94
2016-09-279.409.559.409.501820616.103.95
2016-09-269.459.509.269.482845016.073.94
2016-09-239.459.469.409.441396516.003.92
2016-09-229.449.469.449.451489016.023.93
2016-09-219.429.489.419.452059616.023.93
2016-09-209.509.509.309.33675315.813.88
2016-09-199.449.479.319.462963916.033.93
2016-09-169.469.549.249.3658132415.863.89
2016-09-159.189.459.109.408416715.933.91
2016-09-149.089.209.089.175008015.543.81
2016-09-139.139.189.019.174096815.543.81
2016-09-129.059.169.039.165570915.533.81
2016-09-099.059.179.059.136461515.483.79
2016-09-089.009.159.009.155580615.513.80
2016-09-079.069.129.069.085635315.393.77
2016-09-068.929.158.929.149298015.493.80
2016-09-029.009.008.959.00631315.253.74
2016-09-018.948.968.948.961258415.193.72
2016-08-318.948.948.908.941260215.153.72
2016-08-308.938.948.888.88174715.053.69
2016-08-298.888.948.878.93296015.143.71
2016-08-268.878.948.878.90674015.093.70
2016-08-258.938.948.938.94312515.153.72
2016-08-248.858.948.858.91903615.103.70
2016-08-238.948.948.908.92314215.123.71
2016-08-228.888.938.888.93383015.143.71
2016-08-198.978.978.868.871460815.033.69
2016-08-188.868.988.868.94733015.153.72
2016-08-178.838.928.838.89578515.073.69
2016-08-168.978.978.838.83823814.973.67
2016-08-158.868.988.868.98738015.223.73
2016-08-128.928.988.868.981832015.223.73
2016-08-118.888.968.838.95657915.173.72
2016-08-108.958.988.898.95761415.173.72
2016-08-098.908.988.908.98895715.223.73
2016-08-088.988.988.828.95817215.173.72
2016-08-058.938.988.908.971148515.203.73
2016-08-048.968.968.838.91367515.103.70
2016-08-038.978.978.908.96424915.193.72
2016-08-028.988.988.898.90911115.093.70
2016-08-018.639.008.638.95921815.173.72
2016-07-299.009.048.979.013140015.273.74
2016-07-288.999.008.938.991219915.243.74
Get more Data

First Community Financial Partners Stock Chart

View FCFP PE ratio, PS ratio stocks charts and compare with peers.
FCFP Chart
Note: Compare First Community Financial Partners stock price history with the index and industry peers.

First Community Financial Partners Historical Prices: Past 5 years

Max Stock Price 12.05 Dec 01,2016
Min Stock Price 6.26 Oct 12,2015
Avg Stock Price 8.09

First Community Financial Partners Historical PE ratio: Past 5 years

Max PE Ratio 18.26 Dec 01,2016
Min PE Ratio 13.63 Jun 17,2016
Avg PE Ratio 15.24

First Community Financial Partners Historical PS ratio: Past 5 years

Max PS Ratio 4.52 Dec 01,2016
Min PS Ratio 3.02 Mar 07,2016
Avg PS Ratio 3.71

FCFP Industry Peers

Company Price Change (%)
Republic First Bancorp (FRBK)5.350.05 (0.93%)
Union Bankshares (UNB)43.31.05 (2.37%)
Old Second Bancorp (OSBC)9.150 (0%)
First Mid-illinois Bancshares (FMBH)30.130.38 (1.25%)
First Busey (BUSE)28.110.31 (1.12%)
Midland States Bancorp (MSBI)32.970.02 (0.06%)
Northern States Financial (NSFC)0.740.04 (5.71%)

We provide First Community Financial Partners historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Community Financial Partners stock analysis. The price movement is easily depicted in the First Community Financial Partners stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 11.95 and 28744 shares of FCFP were traded on 02 Dec, 2016. The company's P/S ratio was at a high of 4.52 on 01 Dec, 2016 according to our First Community Financial Partners stock market history data. .