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

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

1ST Enterprises Bank 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 1ST Enterprises Bank price earnings ratio, and the price to sales ratio are available in this historical stock price 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 9.51 Dec 30,2011
Avg Stock Price 17.76

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 (%)
Pb Bancorp (PBBI)9.50.05 (0.53%)
Bancorp Of New Jersey (BKJ)12.50 (0%)
Patriot National Bancorp (PNBK)13.90.05 (0.36%)
Republic First Bancorp (FRBK)7.850.25 (3.09%)
Park Sterling (PSTB)10.560.03 (0.28%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
First Busey (BUSE)30.30.59 (1.99%)

1ST Enterprises Bank historical quotes helps an investor analyze a company's history and do 1ST Enterprises Bank stock analysis . The price movement is easily depicted in the 1ST Enterprises Bank stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 26.01 and 980 shares of FENB were traded on 01 Dec, 2014. The company's P/S ratio was at a high of 3.54 on 16 Oct, 2014 according to our 1ST Enterprises Bank stock market history data. .