1ST Enterprises Bank Stock Price History (OTCBB:FENB)

Add to My Stocks
$26.01 $0 (0%) FENB stock closing price Dec 01, 2014 (Closing)

We provide 10 years stock price history for free. You can download 1ST Enterprises Bank stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with 1ST Enterprises Bank price to earnings ratio data. The 1ST Enterprises Bank stock price history chart shows that the stock price was at a low of 9.5 on 24 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-12-0126.0126.0126.0126.01980N/AN/A
2014-11-2826.0126.0126.0126.01500N/AN/A
2014-11-270.000.000.0026.300N/AN/A
2014-11-260.000.000.0026.300N/AN/A
2014-11-250.000.000.0026.300N/AN/A
2014-11-2426.2526.3026.1526.305300N/AN/A
2014-11-210.000.000.0025.800N/AN/A
2014-11-2026.0526.0525.8025.801400N/AN/A
2014-11-190.000.000.0026.100N/AN/A
2014-11-1826.2527.0026.0526.100N/AN/A
2014-11-1726.2527.0026.0526.103600N/AN/A
2014-11-140.000.000.0026.250N/AN/A
2014-11-1326.2526.2526.2526.25100N/AN/A
2014-11-120.000.000.0026.400N/AN/A
2014-11-1126.4026.4026.4026.401000N/AN/A
2014-11-1026.4026.4026.0026.4014900N/AN/A
2014-11-0726.4026.4026.4026.401500N/AN/A
2014-11-0626.4026.5026.4026.5011100N/AN/A
2014-11-0526.3526.4026.3526.402500N/AN/A
2014-11-0426.3526.4026.3526.402600N/AN/A
2014-11-0326.4026.4026.0526.401200N/AN/A
2014-10-3126.4026.4026.4026.4010200N/AN/A
2014-10-3026.3526.4026.3026.404500N/AN/A
2014-10-2926.1526.3526.1526.35600N/AN/A
2014-10-2825.7026.1525.6526.1010500N/AN/A
2014-10-2725.7025.8025.6525.802200N/AN/A
2014-10-2425.7525.7525.4525.652179N/AN/A
2014-10-2325.7025.7525.5025.6516214N/AN/A
2014-10-2225.5025.5025.5025.50910N/AN/A
2014-10-210.000.000.0025.000N/AN/A
2014-10-2025.0025.0025.0025.00300N/AN/A
2014-10-1725.0025.0025.0025.00531N/AN/A
2014-10-1626.0026.0026.0026.00120N/AN/A
2014-10-1525.7525.7525.7525.75300N/AN/A
2014-10-1425.5026.0025.0026.00905N/AN/A
2014-10-1325.0025.5025.0025.50500N/AN/A
2014-10-100.000.000.0025.000N/AN/A
2014-10-0925.0025.0025.0025.00375N/AN/A
2014-10-080.000.000.0025.000N/AN/A
2014-10-070.000.000.0025.0031N/AN/A
2014-10-0625.0025.0025.0025.00200N/AN/A
2014-10-0325.0525.6525.0525.652700N/AN/A
2014-10-020.000.000.0025.050N/AN/A
2014-10-0124.8525.0524.8525.05390N/AN/A
2014-09-3025.0525.0525.0525.05300N/AN/A
2014-09-290.000.000.0025.050N/AN/A
2014-09-260.000.000.0025.050N/AN/A
2014-09-2525.0525.0525.0525.05136N/AN/A
2014-09-240.000.000.0025.150N/AN/A
2014-09-2325.1025.1525.1025.15300N/AN/A
2014-09-2225.0125.0125.0125.01100N/AN/A
2014-09-1924.9525.1024.9525.101200N/AN/A
2014-09-1824.9024.9024.8624.9012720N/AN/A
2014-09-170.000.000.0024.870N/AN/A
2014-09-1624.9024.9024.8524.8713820N/AN/A
2014-09-1525.0025.0024.9024.906544N/AN/A
2014-09-1225.0025.0025.0025.00472N/AN/A
2014-09-1125.0025.0024.9024.902170N/AN/A
2014-09-1025.0025.0024.9525.009000N/AN/A
2014-09-0924.8524.8524.8524.852000N/AN/A
2014-09-0824.8524.9024.8524.901000N/AN/A
2014-09-050.000.000.0024.900N/AN/A
2014-09-0424.9024.9024.9024.901000N/AN/A
2014-09-0324.7524.8524.7524.851200N/AN/A
2014-09-0224.6524.7524.6524.75600N/AN/A
2014-09-010.000.000.0024.600N/AN/A
2014-08-2924.5024.6024.5024.603000N/AN/A
2014-08-2824.4524.5024.1524.502983N/AN/A
2014-08-2724.2524.4524.2524.453987N/AN/A
2014-08-2624.2024.2524.2024.254115N/AN/A
2014-08-2524.0524.2024.0524.206164N/AN/A
2014-08-2224.0524.0523.8524.053283N/AN/A
2014-08-210.000.000.0024.050N/AN/A
2014-08-2024.0524.0524.0524.051235N/AN/A
2014-08-1923.8523.8523.8523.853000N/AN/A
2014-08-1823.7523.7523.7523.75100N/AN/A
2014-08-150.000.000.0023.750N/AN/A
2014-08-1423.7523.7523.7523.751100N/AN/A
2014-08-130.000.000.0023.750N/AN/A
2014-08-120.000.000.0023.750N/AN/A
2014-08-1123.7523.7523.7523.75175N/AN/A
2014-08-0823.7523.7523.7523.75100N/AN/A
2014-08-070.000.000.0023.750N/AN/A
2014-08-0623.7523.7523.7523.75100N/AN/A
2014-08-0524.0024.0024.0024.00100N/AN/A
2014-08-0424.6524.6524.0024.253900N/AN/A
2014-08-010.000.000.0024.650N/AN/A
2014-07-310.000.000.0024.6550N/AN/A
2014-07-3024.6524.6524.6524.651000N/AN/A
Get more Data

1ST Enterprises Bank Stock Chart

View FENB PE ratio, PS ratio stocks charts and compare with peers.
FENB Chart
Note: Compare 1ST Enterprises Bank stock price history with the index and industry peers.

1ST Enterprises Bank Historical Prices: Past 5 years

Max Stock Price 26.5 Nov 06,2014
Min Stock Price 10.1 Feb 06,2012
Avg Stock Price 18.25

1ST Enterprises Bank Historical PE ratio: Past 5 years

Max PE Ratio 22.03 Oct 14,2014
Min PE Ratio 14.32 Nov 05,2012
Avg PE Ratio 17.93

1ST Enterprises Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.54 Oct 14,2014
Min PS Ratio 2.52 Feb 25,2013
Avg PS Ratio 3.01

FENB Industry Peers

Company Price Change (%)
Coastway (CWAY)17.550.05 (0.29%)
United Community Bancorp (UCBA)17.60.02 (0.11%)
Patriot National Bancorp (PNBK)15.20 (0%)
Republic First Bancorp (FRBK)7.90.05 (0.63%)
Park Sterling (PSTB)11.70.01 (0.09%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
First Busey (BUSE)28.710.17 (0.59%)

1ST Enterprises Bank historical quotes helps an investor analyze a company's history and do 1ST Enterprises Bank stock analysis . 1ST Enterprises Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. FENB closed at 26.01 and traded with a volume of 980 on the last trading day. .