Focus Business Bank Stock Price History (OTCMKTS:FCSB)

Add to My Stocks
$19.8 $0.3 (1.54%) FCSB stock closing price Aug 20, 2015 (Closing)

We provide 10 years stock price history for free. You can download Focus Business Bank stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Focus Business Bank P/E ratio, and PS ratio. The stock price was at a 5 year high of 20.99 on 06 Aug, 2015 as seen from Focus Business Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-08-2019.8019.8019.8019.80100N/AN/A
2015-08-190.000.000.0019.500N/AN/A
2015-08-180.000.000.0019.500N/AN/A
2015-08-170.000.000.0019.500N/AN/A
2015-08-140.000.000.0019.5060N/AN/A
2015-08-130.000.000.0019.500N/AN/A
2015-08-1219.5019.5019.5019.50500N/AN/A
2015-08-110.000.000.0020.000N/AN/A
2015-08-1019.9020.0019.9020.003323N/AN/A
2015-08-0721.0021.0019.2519.953325N/AN/A
2015-08-060.000.000.0020.990N/AN/A
2015-08-0520.7020.9920.7020.99400N/AN/A
2015-08-0420.2020.5520.2020.504264N/AN/A
2015-08-0319.9520.0019.9520.00350N/AN/A
2015-07-3119.9519.9519.9019.902200N/AN/A
2015-07-3019.5019.5019.5019.501000N/AN/A
2015-07-2919.4019.6019.3719.505275N/AN/A
2015-07-2819.8519.8519.3519.352200N/AN/A
2015-07-2720.5020.5020.4020.40276N/AN/A
2015-07-240.000.000.0019.630N/AN/A
2015-07-2319.7520.0019.6319.631845N/AN/A
2015-07-2218.6019.2518.6019.257749N/AN/A
2015-07-2117.7518.2517.7518.25985N/AN/A
2015-07-2018.1518.1518.1518.15884845.384.63
2015-07-170.000.000.0018.000N/AN/A
2015-07-1617.9918.0017.5618.001059245.004.60
2015-07-150.000.000.0017.480N/AN/A
2015-07-1417.4817.4817.4817.4850043.704.46
2015-07-1317.4017.4017.4017.40180343.504.44
2015-07-1017.0017.0017.0017.0055642.504.34
2015-07-090.000.000.0018.000N/AN/A
2015-07-080.000.000.0018.000N/AN/A
2015-07-070.000.000.0018.000N/AN/A
2015-07-060.000.000.0018.000N/AN/A
2015-07-030.000.000.0018.000N/AN/A
2015-07-020.000.000.0018.000N/AN/A
2015-07-010.000.000.0018.000N/AN/A
2015-06-3018.0018.0018.0018.0010045.004.60
2015-06-290.000.000.0018.000N/AN/A
2015-06-260.000.000.0018.000N/AN/A
2015-06-2518.0018.0018.0018.0010045.004.60
2015-06-240.000.000.0018.000N/AN/A
2015-06-2318.0018.0018.0018.0010045.004.60
2015-06-2217.0017.6017.0017.6040044.004.49
2015-06-1916.5016.7416.5016.7450041.854.27
2015-06-180.000.000.0016.6050N/AN/A
2015-06-170.000.000.0016.600N/AN/A
2015-06-160.000.000.0016.600N/AN/A
2015-06-150.000.000.0016.600N/AN/A
2015-06-1216.6016.6016.6016.6010041.504.24
2015-06-110.000.000.0016.410N/AN/A
2015-06-1016.2416.4116.2416.41280041.034.19
2015-06-0916.2016.2016.2016.20200N/AN/A
2015-06-0815.8416.0915.8416.091166N/AN/A
2015-06-0515.8015.8015.8015.801716N/AN/A
2015-06-0415.7515.7815.7515.782142N/AN/A
2015-06-0315.5215.5215.5115.511000N/AN/A
2015-06-0215.7515.7515.5215.521100N/AN/A
2015-06-010.000.000.0015.750N/AN/A
2015-05-2915.7515.7515.7515.752509N/AN/A
2015-05-280.000.000.0015.750N/AN/A
2015-05-2715.7515.7515.7515.751000N/AN/A
2015-05-260.000.000.0015.520N/AN/A
2015-05-250.000.000.0015.520N/AN/A
2015-05-220.000.000.0015.520N/AN/A
2015-05-210.000.000.0015.520N/AN/A
2015-05-200.000.000.0015.520N/AN/A
2015-05-1915.7515.7515.5215.5212640N/AN/A
2015-05-1815.7515.7515.7515.751716N/AN/A
2015-05-1515.7515.7515.7515.75475N/AN/A
2015-05-1415.7515.7515.7515.753000N/AN/A
2015-05-1315.7515.7515.7515.75250N/AN/A
2015-05-1215.7615.7615.7615.762625N/AN/A
2015-05-1115.7615.7615.7515.7667325N/AN/A
2015-05-080.000.000.0015.850N/AN/A
2015-05-070.000.000.0015.850N/AN/A
2015-05-060.000.000.0015.850N/AN/A
2015-05-050.000.000.0015.850N/AN/A
2015-05-040.000.000.0015.850N/AN/A
2015-05-010.000.000.0015.850N/AN/A
2015-04-3015.8515.8515.8515.85560N/AN/A
2015-04-2916.0016.0016.0016.002000N/AN/A
2015-04-2815.8516.0015.8516.001425N/AN/A
2015-04-2715.8015.9415.8015.852590N/AN/A
2015-04-2415.5015.9815.5015.805039N/AN/A
2015-04-2310.0010.0010.0010.006703N/AN/A
2015-04-2210.0010.0010.0010.008690N/AN/A
2015-04-210.000.000.0010.000N/AN/A
2015-04-2010.0510.0510.0010.0015660N/AN/A
Get more Data

Focus Business Bank Stock Chart

View FCSB PE ratio, PS ratio stocks charts and compare with peers.
FCSB Chart
Note: Compare Focus Business Bank stock price history with the index and industry peers.

Focus Business Bank Historical Prices: Past 5 years

Max Stock Price 20.99 Aug 05,2015
Min Stock Price 5.95 Dec 27,2011
Avg Stock Price 9.13

Focus Business Bank Historical PE ratio: Past 5 years

Max PE Ratio 45.38 Jul 20,2015
Min PE Ratio 5.9 Nov 16,2012
Avg PE Ratio 23.69

Focus Business Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.63 Jul 20,2015
Min PS Ratio 2.38 Feb 13,2015
Avg PS Ratio 3.07

FCSB Industry Peers

Company Price Change (%)
Sound Financial Bancorp (SFBC)29.72.8 (10.41%)
Bay Commercial (BCML)13.10.05 (0.38%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Idaho Independent Bank (IIBK)8.80.05 (0.57%)
East West Bancorp (EWBC)49.160.58 (1.19%)
Umpqua (UMPQ)18.530.44 (2.43%)
Pacwest Bancorp (PACW)52.650.84 (1.62%)

Focus Business Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Focus Business Bank stock analysis. The price movement is easily depicted in the Focus Business Bank stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FCSB saw a high of 19.8, and a low of 19.8 on last trading day. The company's P/S ratio was at a high of 4.63 on 20 Jul, 2015 according to our Focus Business Bank stock market history data. .