Four Oaks Fincorp Stock Price History (OTCMKTS:FOFN)

Add to My Stocks
$2.75 $0.02 (0.72%) FOFN stock closing price Dec 08, 2016 (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
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
2016-12-012.572.602.572.601572426.002.23
2016-11-302.532.532.532.53215625.312.15
2016-11-292.592.602.522.523192625.202.14
2016-11-282.542.592.542.59140025.902.20
2016-11-250.000.000.002.520N/AN/A
2016-11-240.000.000.002.520N/AN/A
2016-11-232.502.542.502.52980825.202.14
2016-11-222.502.502.502.50201225.002.13
2016-11-212.482.502.482.501026125.002.13
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
2016-09-082.172.172.172.172916N/A1.85
2016-09-072.172.172.172.171072N/A1.85
2016-09-062.172.202.172.171326N/A1.85
2016-09-050.000.000.002.170N/AN/A
2016-09-022.212.212.172.173969N/A1.85
2016-09-010.000.000.002.200N/AN/A
2016-08-312.202.202.202.205565N/A1.87
2016-08-302.242.282.202.208900N/A1.87
2016-08-292.372.372.162.1621735N/A1.84
2016-08-262.372.372.372.37165N/A2.02
2016-08-252.202.302.202.3021093N/A1.96
2016-08-242.202.202.152.154600N/A1.83
2016-08-232.152.182.152.155021N/A1.83
2016-08-222.152.202.152.172962N/A1.85
2016-08-190.000.000.002.150N/AN/A
2016-08-182.152.202.152.1515926N/A1.83
2016-08-172.152.152.152.15146N/A1.83
2016-08-162.232.232.132.131600N/A1.81
2016-08-152.152.242.132.133544N/A1.81
2016-08-122.242.242.202.244371N/A1.91
2016-08-112.222.242.222.2238200N/A1.87
2016-08-102.242.242.232.23500N/A1.88
2016-08-092.232.282.232.28300N/A1.93
2016-08-082.262.262.262.261065N/A1.91
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 2.95 Apr 21,2014
Min Stock Price 0.85 Dec 27,2011
Avg Stock Price 1.68

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 21.81

Four Oaks Fincorp Historical PS ratio: Past 5 years

Max PS Ratio 2.38 Dec 07,2016
Min PS Ratio 0.14 Dec 27,2011
Avg PS Ratio 0.81

FOFN Industry Peers

Company Price Change (%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Georgia Carolina Bancshares (GECR)23.750.53 (2.18%)
M&f Bancorp (MFBP)4.20 (0%)
Hometrust Bancshares (HTBI)24.350.05 (0.21%)
Ks Bancorp (KSBI)18.50 (0%)
Entegra Financial (ENFC)19.80.25 (1.28%)
Asb Bancorp (ASBB)28.150.15 (0.54%)

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 2.77 and 12118 shares of FOFN were traded on 07 Dec, 2016. Looking at Four Oaks Fincorp stock market history data, the P/S ratio was at a low of 0.14 on 28 Dec, 2011. .