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

Add to My Stocks
$7.55 $0.45 (6.34%) FNBC stock closing price Dec 02, 2016 (Closing)

The 10 year data of First NBC Bank Holding stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with First NBC Bank Holding price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First NBC Bank Holding stock price history chart shows that the stock price was at a low of 5.05 on 01 Nov, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-027.158.157.057.559786061.990.73
2016-12-017.107.356.607.107423781.870.68
2016-11-306.857.506.707.055163182.280.68
2016-11-297.107.156.406.755860772.180.65
2016-11-257.457.537.157.401465252.400.71
2016-11-237.507.687.107.453300102.410.72
2016-11-227.458.057.057.559202142.440.73
2016-11-216.107.506.007.3521996532.380.71
2016-11-187.357.355.556.3035821542.040.61
2016-11-177.758.107.508.053320632.610.78
2016-11-168.158.207.607.752855602.510.75
2016-11-158.508.547.708.156264642.640.78
2016-11-148.258.808.208.607248032.780.83
2016-11-117.458.307.458.255122702.670.79
2016-11-107.007.786.757.507727642.430.72
2016-11-096.506.906.356.857035452.220.66
2016-11-086.256.505.956.354779582.060.61
2016-11-075.706.385.656.2514271272.020.60
2016-11-045.505.705.305.504062651.780.53
2016-11-035.305.455.205.453835711.760.52
2016-11-025.105.605.005.255946391.700.51
2016-11-015.355.454.955.055813891.630.49
2016-10-315.355.455.055.408098671.750.52
2016-10-285.555.555.005.309247181.720.51
2016-10-276.406.405.455.5010112721.780.53
2016-10-266.056.465.056.3022966952.040.61
2016-10-256.356.354.855.4530679421.760.52
2016-10-247.257.356.506.6511450652.150.64
2016-10-219.109.107.007.3020710041.930.70
2016-10-2011.1511.558.909.0519422982.390.92
2016-10-1911.0511.3511.0011.202491942.961.14
2016-10-1810.7511.4010.5510.902419472.881.10
2016-10-1710.7010.9010.5010.551472342.781.07
2016-10-1410.5011.0410.5010.712012292.831.09
2016-10-1310.7610.8010.2410.332705412.731.05
2016-10-1210.9711.0010.6910.911959872.881.11
2016-10-1111.2311.4810.9211.032248402.911.12
2016-10-1011.0911.3711.0911.291422262.981.14
2016-10-0710.8811.3310.8610.982917362.901.11
2016-10-0611.1311.3810.8510.884210082.871.10
2016-10-0510.9411.2710.5111.204688272.961.14
2016-10-0410.0011.4410.0010.968517762.891.11
2016-10-039.5710.069.519.947399952.890.99
2016-09-309.259.619.099.44465287N/AN/A
2016-09-299.569.789.219.21358119N/AN/A
2016-09-289.349.569.129.48694584N/AN/A
2016-09-279.9510.069.219.41773324N/AN/A
2016-09-2611.0011.009.9910.00885411N/AN/A
2016-09-2310.5111.1410.4911.01458887N/AN/A
2016-09-2210.5110.6910.4910.50471049N/AN/A
2016-09-2110.7311.0010.4710.48400545N/AN/A
2016-09-2010.6110.7510.5610.63447770N/AN/A
2016-09-1911.0311.1310.5510.56541719N/AN/A
2016-09-1611.1911.3810.9910.99366184N/AN/A
2016-09-1511.1011.4911.0911.27209668N/AN/A
2016-09-1411.1011.4911.0611.13542631N/AN/A
2016-09-1311.2711.4210.9911.12424983N/AN/A
2016-09-1211.8512.0111.0811.44791628N/AN/A
2016-09-0912.7512.8211.8611.99664544N/AN/A
2016-09-0812.2712.9412.2712.86333267N/AN/A
2016-09-0711.9312.2911.6912.25558697N/AN/A
2016-09-0612.8012.8611.8111.95556304N/AN/A
2016-09-0212.7212.9912.5212.85169629N/AN/A
2016-09-0113.0313.2212.6112.71269949N/AN/A
2016-08-3113.0113.1812.7513.06399883N/AN/A
2016-08-3012.8913.2312.8413.07227978N/AN/A
2016-08-2913.5013.7412.8512.88592443N/AN/A
2016-08-2613.2613.7512.5413.731010903N/AN/A
2016-08-2513.1413.3012.8413.30619798N/AN/A
2016-08-2413.0513.8412.9813.20835228N/AN/A
2016-08-2312.0913.6012.0113.15884038N/AN/A
2016-08-2212.1212.1511.7711.81379922N/AN/A
2016-08-1912.0912.2811.7112.12340192N/AN/A
2016-08-1811.9812.1611.3612.16609835N/AN/A
2016-08-1712.2012.3911.9511.97314778N/AN/A
2016-08-1612.0412.5811.7712.22627499N/AN/A
2016-08-1513.6013.9012.2012.21910545N/AN/A
2016-08-1215.5915.5912.9513.541100755N/AN/A
2016-08-1115.8216.0815.5015.75304425N/AN/A
2016-08-1016.4716.4715.6915.81578369N/AN/A
2016-08-0915.7716.4615.7216.30314724N/AN/A
2016-08-0815.3215.8415.1215.73480037N/AN/A
2016-08-0515.6015.6015.2115.35388437N/AN/A
2016-08-0415.4215.6515.3215.47225544N/AN/A
2016-08-0316.4316.5915.3315.49394309N/AN/A
2016-08-0218.0718.0716.3016.34269187N/AN/A
2016-08-0119.0119.1218.0918.10142300N/AN/A
2016-07-2919.4519.4619.0119.0376263N/AN/A
2016-07-2819.5119.7119.4019.5177465N/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 5.05 Nov 01,2016
Avg Stock Price 28.6

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 10.98

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 3.63

FNBC Industry Peers

Company Price Change (%)
Virginia Heritage (VGBK)30.50.5 (1.61%)
The First Bancshares (FBMS)25.250.1 (0.4%)
Hancock Holding (HBHC)41.450.55 (1.31%)
Midsouth Bancorp (MSL)12.130.28 (2.36%)
Investar Holding (ISTR)17.950.05 (0.28%)
Teche Holding Company (TSH)71.820.07 (0.1%)
Hibernia Bancorp (HIBE)20.50 (0%)

We provide First NBC Bank Holding historical quotes along with PE ratio and PS ratio for doing First NBC Bank Holding fundamental analysis. The price and volume changes on a daily basis is provided in the First NBC Bank Holding stock price history. An abnormally high daily volume typically implies breaking news or earnings release. FNBC closed at 7.55 and traded with a volume of 978606 on the last trading day. First NBC Bank Holding historical P/S ratio was at a high of 4.71 on 01 Apr, 2014 and a low of 0.51 on 01 Nov, 2016. .