First Clover Leaf Financial Stock Price History (NASDAQ:FCLF)

Add to My Stocks
$12.5 $0.08 (0.64%) FCLF stock closing price Sep 08, 2016 (Closing)

First Clover Leaf Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Clover Leaf Financial price to earnings ratio data. The First Clover Leaf Financial stock price history chart shows that the stock price reached a high of 12.64 on 30 Aug, 2016, and a low of 5.2 on 30 Aug, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-0812.4312.5012.4112.501571425.003.85
2016-09-0712.4812.4912.4112.42166024.843.82
2016-09-0612.2512.4112.2512.38880524.763.81
2016-09-050.000.000.0012.450N/AN/A
2016-09-0212.4212.4912.2512.452185824.903.83
2016-09-0112.5812.5812.5812.5823325.163.87
2016-08-310.000.000.0012.591N/AN/A
2016-08-3012.3512.6412.3512.64222125.283.89
2016-08-2912.3712.3712.3712.37225024.743.81
2016-08-2612.3712.4112.3712.4166524.823.82
2016-08-2512.4212.4212.3512.40245024.803.82
2016-08-2412.4612.4612.4012.45163024.903.83
2016-08-2312.1912.4911.8912.451366224.903.83
2016-08-220.000.000.0012.300N/AN/A
2016-08-1912.3012.3512.3012.301184024.603.79
2016-08-180.000.000.0012.3379N/AN/A
2016-08-1712.2812.3312.1612.33447324.663.79
2016-08-1612.1312.1312.1312.1328824.263.73
2016-08-1512.2512.4012.2512.40820224.803.82
2016-08-1212.1312.2612.0312.25260624.503.77
2016-08-110.000.000.0012.105N/AN/A
2016-08-1011.9512.1011.9512.10177220.863.75
2016-08-090.000.000.0011.990N/AN/A
2016-08-0811.9512.1011.9511.99270320.673.72
2016-08-0511.8812.0111.8812.0121320.703.72
2016-08-040.000.000.0011.860N/AN/A
2016-08-030.000.000.0011.860N/AN/A
2016-08-0212.1712.1711.8611.86760420.453.68
2016-08-010.000.000.0012.2732N/AN/A
2016-07-2912.2712.2712.2712.2737521.163.81
2016-07-2812.1312.4012.1012.391491421.353.84
2016-07-2712.2512.2912.2212.29134721.193.81
2016-07-2612.2512.3012.2512.30177121.213.82
2016-07-250.000.000.0012.3683N/AN/A
2016-07-2212.3412.3712.3412.36926921.313.83
2016-07-2112.3612.3612.3612.3641421.313.83
2016-07-2012.3512.3712.3112.311368221.223.82
2016-07-1912.2512.3012.2512.30209121.213.82
2016-07-180.000.000.0012.250N/AN/A
2016-07-150.000.000.0012.255N/AN/A
2016-07-1412.2012.2512.1912.25453521.123.80
2016-07-130.000.000.0012.2022N/AN/A
2016-07-1212.2612.2912.0512.20303121.033.78
2016-07-1111.9612.2911.6712.192544821.023.78
2016-07-0812.2412.2512.1912.19856821.023.78
2016-07-0712.1512.2012.1512.20314321.033.78
2016-07-060.000.000.0011.900N/AN/A
2016-07-050.000.000.0011.900N/AN/A
2016-07-040.000.000.0011.900N/AN/A
2016-07-010.000.000.0011.9011N/AN/A
2016-06-3011.9512.2911.8211.90303420.523.69
2016-06-2911.9511.9511.7611.94628120.593.70
2016-06-2811.8411.8411.8411.84265920.413.67
2016-06-2711.8911.8911.7811.8472120.413.67
2016-06-2411.6712.3011.6712.301967021.213.82
2016-06-2312.0412.0711.9411.9491120.593.70
2016-06-2212.0512.0512.0512.0510020.783.74
2016-06-2111.9312.0711.9312.0750220.813.74
2016-06-2011.8511.8911.8511.85326320.433.68
2016-06-1711.8511.8511.7811.78126920.313.65
2016-06-1611.8511.8911.8511.86255720.453.68
2016-06-1511.9511.9511.9011.90548420.523.69
2016-06-1411.9811.9911.9411.94250020.593.70
2016-06-130.000.000.0011.950N/AN/A
2016-06-100.000.000.0011.951N/AN/A
2016-06-090.000.000.0011.950N/AN/A
2016-06-0811.9511.9511.9511.95388220.603.71
2016-06-0711.9111.9511.9111.93785620.573.70
2016-06-0611.9511.9911.8611.901784620.523.69
2016-06-0312.0012.0512.0012.011157820.713.73
2016-06-0212.0012.0011.8611.90265220.523.69
2016-06-010.000.000.0011.7784N/AN/A
2016-05-3111.7711.7711.7711.7724020.293.65
2016-05-300.000.000.0011.970N/AN/A
2016-05-2711.7811.9711.7511.97213520.643.71
2016-05-2611.9912.0011.9912.00104520.693.72
2016-05-2511.9412.0011.8411.841162120.413.67
2016-05-2411.9511.9511.9511.9518020.603.71
2016-05-2311.8511.9511.8011.861628520.453.68
2016-05-2011.7511.8511.7511.8056220.353.66
2016-05-1911.7711.8511.7711.85393320.433.68
2016-05-1811.8511.8511.7611.83493520.403.67
2016-05-1711.8111.8511.7811.78654320.313.65
2016-05-1611.8011.8011.7911.80412620.353.66
2016-05-1311.8011.8011.7811.78110020.313.65
2016-05-1211.7811.8911.7311.741234518.063.68
2016-05-1111.7611.7811.7611.78266018.123.69
2016-05-1011.7511.7811.7511.785117818.123.69
2016-05-0911.7511.7511.7411.754259018.083.68
Get more Data

First Clover Leaf Financial Stock Chart

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

First Clover Leaf Financial Historical Prices: Past 5 years

Max Stock Price 12.64 Aug 30,2016
Min Stock Price 5.74 Jun 01,2012
Avg Stock Price 8.64

First Clover Leaf Financial Historical PE ratio: Past 5 years

Max PE Ratio 35.62 Oct 02,2012
Min PE Ratio 12.57 Aug 28,2015
Avg PE Ratio 19.25

First Clover Leaf Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.89 Aug 30,2016
Min PS Ratio 1.72 Jun 01,2012
Avg PS Ratio 2.75

FCLF Industry Peers

Company Price Change (%)
Nb&t Financial Group (NBTF)29.790.13 (0.44%)
Cheviot Financial (CHEV)15.010.06 (0.4%)
Chester Bancorp (CNBA)18.30 (0%)
First Mid-illinois Bancshares (FMBH)31.920.36 (1.14%)
Old Second Bancorp (OSBC)10.30.1 (0.96%)
Heartland Bancorp (HLAN)75.070 (0%)
Mb Financial (MBFI)41.570.17 (0.41%)

First Clover Leaf Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Clover Leaf Financial stock analysis. The price movement is easily depicted in the First Clover Leaf Financial stock price history chart. The daily volume changes indicate the investor interest in the stock.   FCLF closed at 12.5 and traded with a volume of 15714 on the last trading day. First Clover Leaf Financial historical P/S ratio was at a high of 3.89 on 30 Aug, 2016 and a low of 1.72 on 01 Jun, 2012. .