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

Add to My Stocks
$13.3 $0.2 (1.53%) FCFP stock closing price Feb 17, 2017 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1713.2013.3013.1013.305411820.784.75
2017-02-1613.0013.1513.0013.103414320.474.68
2017-02-1513.1013.1012.9513.054527420.394.66
2017-02-1412.8513.1512.8513.155644620.554.70
2017-02-1312.8013.0012.8012.904770920.164.61
2017-02-1012.4512.9512.4512.804572320.004.57
2017-02-0912.5012.7012.4012.708015319.844.54
2017-02-0812.3512.5512.3512.4512468619.454.45
2017-02-0712.4012.8012.2012.4523049219.454.45
2017-02-0611.9011.9511.5511.60813118.134.14
2017-02-0311.9511.9511.5011.85686218.524.23
2017-02-0211.9011.9511.8011.80430918.444.22
2017-02-0111.9511.9511.3511.85987418.524.23
2017-01-3111.6011.9511.4511.901280118.594.25
2017-01-3011.5011.6510.9011.551078418.054.13
2017-01-2711.8511.8511.4511.45576617.894.09
2017-01-2611.6011.9511.4511.802017818.444.22
2017-01-2511.7511.7511.1011.50500517.974.11
2017-01-2411.2011.7510.8011.755777918.364.20
2017-01-2311.0011.1010.7811.00758016.674.13
2017-01-2010.7011.2510.7010.951208416.594.11
2017-01-1911.3111.3110.7510.752560216.294.04
2017-01-1811.2511.4011.2511.30472717.124.24
2017-01-1710.8511.4510.7711.151331116.894.19
2017-01-160.000.000.0010.800N/AN/A
2017-01-1310.8011.0010.6010.80810716.364.05
2017-01-1210.8010.9010.5010.70832216.214.02
2017-01-1110.9011.1010.9010.95323516.594.11
2017-01-1011.0511.1511.0511.10602816.824.17
2017-01-0911.0511.0511.0511.05213016.744.15
2017-01-0611.6011.6011.2011.35600217.204.26
2017-01-0511.5511.5511.4511.50438417.424.32
2017-01-0411.7511.7511.2511.40892117.274.28
2017-01-0311.7011.7511.5511.651367417.654.37
2017-01-020.000.000.0011.700N/AN/A
2016-12-3011.7011.7511.5511.702211117.734.39
2016-12-2910.9011.7510.8511.755780717.804.41
2016-12-2810.8511.0010.5510.801158916.364.05
2016-12-2710.5511.1010.5510.80673016.364.05
2016-12-260.000.000.0011.150N/AN/A
2016-12-2311.2011.2011.0011.151239716.894.19
2016-12-2211.0011.4811.0011.102166716.824.17
2016-12-2111.1511.4511.1511.35404017.204.26
2016-12-2011.6511.6511.0011.101531916.824.17
2016-12-1911.6011.6511.4811.551378217.504.34
2016-12-1611.6011.6011.3511.455698817.354.30
2016-12-1511.5511.6011.3111.502398017.424.32
2016-12-1411.5511.7011.5511.551033117.504.34
2016-12-1311.6011.7010.5011.551221817.504.34
2016-12-1211.7511.8011.6011.60870717.584.35
2016-12-0912.0512.0511.7811.953210518.114.49
2016-12-0811.9512.0511.8512.002961318.184.50
2016-12-0712.0012.0011.8011.852678517.964.45
2016-12-0611.9012.2011.6912.152672318.414.56
2016-12-0511.8011.9511.3511.953486318.114.49
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
2016-11-2810.8011.0010.8011.001994316.674.13
2016-11-2510.9010.9010.7010.90268116.524.09
2016-11-240.000.000.0010.850N/AN/A
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
2016-10-289.609.609.509.551078214.473.58
2016-10-279.659.659.259.50484114.393.57
2016-10-269.609.659.559.60913714.553.60
2016-10-259.759.759.559.551415714.473.58
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
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 13.3 Feb 17,2017
Min Stock Price 6.26 Oct 12,2015
Avg Stock Price 8.56

First Community Financial Partners Historical PE ratio: Past 5 years

Max PE Ratio 20.78 Feb 17,2017
Min PE Ratio 13.63 Jun 17,2016
Avg PE Ratio 15.91

First Community Financial Partners Historical PS ratio: Past 5 years

Max PS Ratio 4.75 Feb 17,2017
Min PS Ratio 3.02 Mar 07,2016
Avg PS Ratio 3.82

FCFP Industry Peers

Company Price Change (%)
Lcnb (LCNB)23.950.15 (0.63%)
Codorus Valley (CVLY)26.950.03 (0.11%)
Old Second Bancorp (OSBC)10.850 (0%)
First Mid-illinois Bancshares (FMBH)33.130.36 (1.1%)
First Busey (BUSE)31.060.31 (1.01%)
Midland States Bancorp (MSBI)35.140.34 (0.98%)
Northern States Financial (NSFC)0.830.01 (1.22%)

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 13.3 and 54118 shares of FCFP were traded on 17 Feb, 2017. .