First NBC Bank Holding Stock Price History (NASDAQ:FNBC)

Add to My Stocks
$3.85 $0.05 (1.28%) FNBC stock closing price Mar 27, 2017 (Closing)

First NBC Bank Holding 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 NBC Bank Holding price to earnings ratio data. The First NBC Bank Holding stock price history chart shows that the stock price was at a high of 42.47 on 01 Dec, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-243.904.233.783.90414128N/AN/A
2017-03-233.704.003.603.95203239N/AN/A
2017-03-223.753.753.653.75262790N/AN/A
2017-03-214.004.003.603.75679073N/AN/A
2017-03-204.204.203.954.00277756N/AN/A
2017-03-174.054.203.854.20770414N/AN/A
2017-03-164.204.254.054.05183039N/AN/A
2017-03-154.404.404.104.10396879N/AN/A
2017-03-144.454.504.154.35341200N/AN/A
2017-03-134.804.804.424.55233720N/AN/A
2017-03-104.804.854.554.75250888N/AN/A
2017-03-094.454.804.454.75381412N/AN/A
2017-03-084.554.604.354.45319600N/AN/A
2017-03-074.654.704.354.45199802N/AN/A
2017-03-064.354.734.254.65315476N/AN/A
2017-03-034.554.604.204.35410961N/AN/A
2017-03-024.804.804.454.50385535N/AN/A
2017-03-014.654.804.554.75399116N/AN/A
2017-02-284.704.754.454.45317402N/AN/A
2017-02-274.704.904.604.80188271N/AN/A
2017-02-244.604.954.554.75265371N/AN/A
2017-02-234.654.704.554.70319790N/AN/A
2017-02-224.704.754.504.70231597N/AN/A
2017-02-214.804.854.704.75319597N/AN/A
2017-02-175.005.004.704.75340096N/AN/A
2017-02-165.155.194.905.00457388N/AN/A
2017-02-154.455.104.405.05878483N/AN/A
2017-02-143.904.503.804.50954769N/AN/A
2017-02-134.104.153.803.90331238N/AN/A
2017-02-104.054.353.954.00581453N/AN/A
2017-02-093.554.103.454.051074096N/AN/A
2017-02-083.703.753.453.55828302N/AN/A
2017-02-074.004.053.703.70784777N/AN/A
2017-02-064.154.453.904.001592926N/AN/A
2017-02-033.854.053.753.80718990N/AN/A
2017-02-023.853.903.303.70944099N/AN/A
2017-02-014.054.253.803.851591541N/AN/A
2017-01-315.705.703.604.003550685N/AN/A
2017-01-306.256.255.905.95315613N/AN/A
2017-01-276.006.355.906.30271476N/AN/A
2017-01-266.356.505.956.05361744N/AN/A
2017-01-256.156.256.006.25341865N/AN/A
2017-01-245.956.155.606.10349689N/AN/A
2017-01-236.056.145.805.85339147N/AN/A
2017-01-206.106.155.906.103530861.970.59
2017-01-196.006.505.756.106457241.970.59
2017-01-186.006.055.655.755810641.860.56
2017-01-176.156.155.955.954260541.930.57
2017-01-160.000.000.006.150N/AN/A
2017-01-136.106.406.006.152733921.990.59
2017-01-126.206.205.856.055036931.960.58
2017-01-116.506.556.206.256899742.020.60
2017-01-106.656.756.406.554079792.120.63
2017-01-096.756.906.556.703659612.170.65
2017-01-066.957.106.756.804353022.200.66
2017-01-057.107.206.806.854031462.220.66
2017-01-047.407.506.857.208034442.330.70
2017-01-038.408.407.357.4517499842.410.72
2017-01-020.000.000.007.300N/AN/A
2016-12-306.907.436.657.306155682.360.71
2016-12-297.157.406.806.903298092.230.67
2016-12-287.507.657.207.202273932.330.70
2016-12-277.407.757.307.505099162.430.72
2016-12-260.000.000.007.400N/AN/A
2016-12-237.307.707.207.403911612.400.71
2016-12-227.407.557.157.302821212.360.71
2016-12-217.157.507.057.353978722.380.71
2016-12-206.857.386.757.205476322.330.70
2016-12-196.857.206.686.80592015N/AN/A
2016-12-166.556.906.206.901073203N/AN/A
2016-12-157.207.266.256.501944447N/AN/A
2016-12-148.859.007.157.202436453N/AN/A
2016-12-139.159.708.999.60807440N/AN/A
2016-12-129.109.508.959.05744653N/AN/A
2016-12-098.509.208.359.15877307N/AN/A
2016-12-088.108.607.958.45608628N/AN/A
2016-12-078.108.257.808.05538215N/AN/A
2016-12-067.608.107.458.00580550N/AN/A
2016-12-057.607.757.357.60488576N/AN/A
2016-12-027.158.157.057.55978606N/AN/A
2016-12-017.107.356.607.10742378N/AN/A
2016-11-306.857.506.707.05516318N/AN/A
2016-11-297.107.156.406.75586077N/AN/A
2016-11-287.257.557.007.15378139N/AN/A
2016-11-257.457.537.157.40146525N/AN/A
2016-11-240.000.000.007.450N/AN/A
2016-11-237.507.687.107.45330010N/AN/A
2016-11-227.458.057.057.55920214N/AN/A
2016-11-216.107.506.007.352199653N/AN/A
Get more Data

First NBC Bank Holding Stock Chart

View FNBC PE ratio, PS ratio stocks charts and compare with peers.
FNBC Chart
Note: Compare First NBC Bank Holding stock price history with the index and industry peers.

First NBC Bank Holding Historical Prices: Past 5 years

Max Stock Price 42.47 Dec 01,2015
Min Stock Price 3.55 Feb 08,2017
Avg Stock Price 26.79

First NBC Bank Holding Historical PE ratio: Past 5 years

Max PE Ratio 15.47 Apr 01,2014
Min PE Ratio 1.33 Nov 01,2016
Avg PE Ratio 10.72

First NBC Bank Holding Historical PS ratio: Past 5 years

Max PS Ratio 4.71 Apr 01,2014
Min PS Ratio 0.51 Nov 01,2016
Avg PS Ratio 3.54

FNBC Industry Peers

Company Price Change (%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Chesapeake Financial (CPKF)22.50 (0%)
Hancock Holding (HBHC)43.50.2 (0.46%)
Midsouth Bancorp (MSL)14.70 (0%)
Investar Holding (ISTR)22.050.1 (0.46%)
Teche Holding Company (TSH)71.820.07 (0.1%)
Hibernia Bancorp (HIBE)21.270 (0%)

First NBC Bank Holding historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First NBC Bank Holding stock analysis. First NBC Bank Holding stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. FNBC saw an opening price of 3.9, and a closing price of 3.9 on 24 Mar, 2017. .