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)

We provide 10 years stock price history for free. You can download First Clover Leaf Financial stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with First Clover Leaf Financial P/E ratio, and PS ratio. 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 8.54

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 (%)
Cheviot Financial (CHEV)15.010.06 (0.4%)
Heartland Bancorp (HLAN)708 (12.9%)
Chester Bancorp (CNBA)18.30 (0%)
First Mid-illinois Bancshares (FMBH)30.130.38 (1.25%)
Old Second Bancorp (OSBC)9.150 (0%)
Mb Financial (MBFI)43.530.58 (1.31%)
First Midwest Bancorp (FMBI)24.160.25 (1.02%)

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 and volume changes on a daily basis is provided in the First Clover Leaf Financial stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 12.5 and 15714 shares of FCLF were traded on 08 Sep, 2016. The average P/S ratio was 2.75 as can be seen by First Clover Leaf Financial stock price history. .