Four Oaks Fincorp Stock Price History (OTCMKTS:FOFN)

Add to My Stocks
$3 $0 (0%) FOFN stock closing price Jan 19, 2017 (Closing)

View and download Four Oaks Fincorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Four Oaks Fincorp P/E ratio data for the stock. The Four Oaks Fincorp stock price history chart shows that the stock price was at a high of 24.77 on 26 Feb, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-133.053.053.003.00720027.272.58
2017-01-123.053.103.053.05612927.732.62
2017-01-113.103.103.003.00697127.272.58
2017-01-103.003.073.003.073059027.902.64
2017-01-093.003.003.003.00389127.272.58
2017-01-062.883.002.883.002341227.272.58
2017-01-052.882.882.882.8812726.182.47
2017-01-042.852.852.852.853298325.912.45
2017-01-032.682.852.622.62309623.822.25
2016-12-302.652.652.652.65773524.092.28
2016-12-292.792.792.792.7917525.362.40
2016-12-282.842.842.702.80234525.462.40
2016-12-272.602.882.602.884116226.182.47
2016-12-232.552.552.552.55140023.182.19
2016-12-222.642.642.602.6039023.642.23
2016-12-212.602.642.602.64141024.002.27
2016-12-202.652.682.602.602002123.642.23
2016-12-192.702.702.602.70189024.552.32
2016-12-162.702.702.702.70144024.552.32
2016-12-152.502.702.502.704127624.552.32
2016-12-142.602.702.582.701480024.552.32
2016-12-130.000.000.002.6642N/AN/A
2016-12-122.662.662.662.66507524.162.28
2016-12-092.752.772.662.661978924.192.29
2016-12-082.732.752.652.75140825.002.36
2016-12-072.752.772.702.771211825.182.38
2016-12-062.682.702.682.701372124.552.32
2016-12-052.622.672.622.67541424.272.29
2016-12-020.000.000.002.60500N/AN/A
2016-12-012.572.602.572.601572423.642.23
2016-11-302.532.532.532.53215623.012.17
2016-11-292.592.602.522.523192622.912.16
2016-11-282.542.592.542.59140023.552.22
2016-11-250.000.000.002.520N/AN/A
2016-11-240.000.000.002.520N/AN/A
2016-11-232.502.542.502.52980822.912.16
2016-11-222.502.502.502.50201222.732.15
2016-11-212.482.502.482.501026122.732.15
2016-11-182.482.482.482.48100024.752.11
2016-11-172.452.462.452.46380024.602.09
2016-11-162.442.442.442.44200024.402.08
2016-11-152.402.442.402.431011324.302.07
2016-11-142.372.402.332.401662324.002.04
2016-11-112.332.332.332.3340023.301.98
2016-11-102.342.362.342.362807923.602.01
2016-11-092.302.342.242.343165423.401.99
2016-11-082.242.282.242.2870122.801.94
2016-11-072.262.262.252.25176922.501.91
2016-11-042.222.222.222.22400022.201.89
2016-11-032.272.272.272.27115022.701.93
2016-11-022.252.252.252.25133222.501.91
2016-11-010.000.000.002.2564N/AN/A
2016-10-312.252.252.252.25100022.471.91
2016-10-282.262.262.212.241676122.401.91
2016-10-270.000.000.002.280N/AN/A
2016-10-260.000.000.002.2863N/AN/A
2016-10-250.000.000.002.280N/AN/A
2016-10-242.252.282.252.28354622.801.94
2016-10-210.000.000.002.250N/AN/A
2016-10-200.000.000.002.250N/AN/A
2016-10-190.000.000.002.250N/AN/A
2016-10-182.242.252.242.25332222.501.91
2016-10-172.242.242.242.24580522.401.91
2016-10-142.242.262.242.26377022.601.92
2016-10-132.242.242.242.2450022.401.91
2016-10-120.000.000.002.2640N/AN/A
2016-10-112.262.262.262.26800022.601.92
2016-10-102.262.262.262.2640022.601.92
2016-10-070.000.000.002.260N/AN/A
2016-10-062.262.262.262.2610022.601.92
2016-10-050.000.000.002.230N/AN/A
2016-10-040.000.000.002.230N/AN/A
2016-10-032.262.262.232.23200022.301.90
2016-09-302.272.342.272.28700022.801.94
2016-09-290.000.000.002.250N/AN/A
2016-09-282.202.252.202.25467522.501.91
2016-09-270.000.000.002.250N/AN/A
2016-09-262.262.262.202.25255022.501.91
2016-09-232.242.252.242.25477522.501.91
2016-09-220.000.000.002.200N/AN/A
2016-09-210.000.000.002.200N/AN/A
2016-09-202.152.202.152.20558522.001.87
2016-09-192.162.162.152.156600N/A1.83
2016-09-162.202.202.202.20284N/A1.87
2016-09-150.000.000.002.150N/AN/A
2016-09-142.192.192.152.151165N/A1.83
2016-09-132.172.202.152.2010258N/A1.87
2016-09-122.202.202.202.204300N/A1.87
2016-09-092.202.202.202.201000N/A1.87
Get more Data

Four Oaks Fincorp Stock Chart

View FOFN PE ratio, PS ratio stocks charts and compare with peers.
FOFN Chart
Note: Compare Four Oaks Fincorp stock price history with the index and industry peers.

Four Oaks Fincorp Historical Prices: Past 5 years

Max Stock Price 3.07 Jan 10,2017
Min Stock Price 0.9 Dec 05,2012
Avg Stock Price 1.71

Four Oaks Fincorp Historical PE ratio: Past 5 years

Max PE Ratio 87.9 Apr 16,2015
Min PE Ratio 3.4 Aug 20,2014
Avg PE Ratio 22.09

Four Oaks Fincorp Historical PS ratio: Past 5 years

Max PS Ratio 2.64 Jan 10,2017
Min PS Ratio 0.17 Dec 05,2012
Avg PS Ratio 0.87

FOFN Industry Peers

Company Price Change (%)
Bank Of South Carolina (BKSC)21.620.03 (0.14%)
Valley Financial (VYFC)21.360 (0%)
M&f Bancorp (MFBP)50 (0%)
Hometrust Bancshares (HTBI)24.850.05 (0.2%)
Ks Bancorp (KSBI)18.50 (0%)
Entegra Financial (ENFC)21.050.15 (0.71%)
Asb Bancorp (ASBB)310.7 (2.31%)

Four Oaks Fincorp historical quotes helps an investor analyze a company's history and do Four Oaks Fincorp stock analysis . The price movement is easily depicted in the Four Oaks Fincorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 3 and 1935 shares of FOFN were traded on 19 Jan, 2017. Looking at Four Oaks Fincorp stock market history data, the P/S ratio was at a low of 0.14 on 28 Dec, 2011. .