FSB Bancorp Stock Price History (NASDAQ:FSBC)

Add to My Stocks
$14.23 $0.02 (0.14%) FSBC stock closing price Dec 02, 2016 (Closing)

View and download FSB Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with FSB Bancorp price to earnings ratio data. The stock price was at a 5 year high of 14.6 on 22 Nov, 2016 as seen from FSB Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0214.3114.3114.2014.2315461N/AN/A
2016-12-0114.3614.3614.2114.214857N/AN/A
2016-11-3014.3514.3714.3014.379325N/AN/A
2016-11-2914.4514.4514.1614.333650N/AN/A
2016-11-2514.5014.5014.5014.50102N/AN/A
2016-11-2314.2814.4614.2814.46311N/AN/A
2016-11-2214.5514.8914.5514.605991N/AN/A
2016-11-2114.3514.6514.3514.569046N/AN/A
2016-11-1813.8414.3213.7014.3216696N/AN/A
2016-11-1713.8513.8513.8513.85150N/AN/A
2016-11-1513.7513.8513.7313.732450N/AN/A
2016-11-1413.6813.6913.6813.692469N/AN/A
2016-11-1113.4513.6313.4513.592800N/AN/A
2016-11-1013.4313.4513.4313.451688N/AN/A
2016-11-0913.3013.3013.3013.301123N/AN/A
2016-11-0813.1413.1413.1213.12211N/AN/A
2016-11-0713.2413.4113.2213.353964N/AN/A
2016-11-0413.0513.2313.0513.23439N/AN/A
2016-11-0313.1813.1813.1813.18120N/AN/A
2016-11-0113.2413.2413.2413.24100N/AN/A
2016-10-2812.8113.0012.8113.001356N/AN/A
2016-10-2712.5912.7512.5712.7511792N/AN/A
2016-10-2612.5612.6012.5612.605085N/AN/A
2016-10-2512.6012.6012.6012.60131N/AN/A
2016-10-2412.6012.6012.5912.592210N/AN/A
2016-10-2112.5612.6012.5612.602291N/AN/A
2016-10-2012.5712.6012.5712.603960N/AN/A
2016-10-1912.5712.5712.5512.572037N/AN/A
2016-10-1812.5612.5612.5612.56113N/AN/A
2016-10-1712.5612.5612.5612.56109N/AN/A
2016-10-1412.5012.6012.5012.573234N/AN/A
2016-10-1312.5112.5112.5112.51133N/AN/A
2016-10-1212.6012.6012.5712.574683N/AN/A
2016-10-1012.6012.6012.6012.60144N/AN/A
2016-10-0612.5612.6012.5612.582279N/AN/A
2016-10-0512.5012.5112.5012.50934N/AN/A
2016-10-0312.5112.5312.5012.531163N/AN/A
2016-09-2912.5912.6012.5912.60940N/AN/A
2016-09-2812.6012.6012.4512.594464N/AN/A
2016-09-2612.5812.5812.5812.58451N/AN/A
2016-09-2312.6512.6512.6412.64781N/AN/A
2016-09-2212.6412.6512.5712.656719N/AN/A
2016-09-2012.5112.6312.5112.63700N/AN/A
2016-09-1912.6512.6512.6012.641178N/AN/A
2016-09-1612.5912.7012.4112.4120738N/AN/A
2016-09-1512.5012.6012.5012.585389N/AN/A
2016-09-1412.5412.5512.4112.413435N/AN/A
2016-09-1312.4112.5012.4012.456062N/AN/A
2016-09-1212.3312.5512.3312.481421N/AN/A
2016-09-0912.5712.5712.4112.541827N/AN/A
2016-09-080.000.000.0012.558N/AN/A
2016-09-0712.4512.5512.3012.553332N/AN/A
2016-09-0612.3512.6012.3512.5910227N/AN/A
2016-09-0212.5012.5012.4012.419724N/AN/A
2016-09-0112.5112.5112.2612.402275N/AN/A
2016-08-3112.5212.5212.5012.50736N/AN/A
2016-08-3012.5212.5212.5212.52653N/AN/A
2016-08-2912.5212.6212.5212.621428N/AN/A
2016-08-2612.5112.6512.5112.65243N/AN/A
2016-08-2512.5512.6412.5512.647828N/AN/A
2016-08-2412.5012.6012.5012.559437N/AN/A
2016-08-230.000.000.0012.430N/AN/A
2016-08-2212.5212.6012.4312.433063N/AN/A
2016-08-1912.5612.6012.5112.51900N/AN/A
2016-08-1812.7012.7012.3812.4512640N/AN/A
2016-08-1712.6912.6912.6912.69252N/AN/A
2016-08-1612.5012.5012.3812.4311961N/AN/A
2016-08-1512.4012.4012.3812.384000N/AN/A
2016-08-1212.3812.4012.3812.401400N/AN/A
2016-08-1112.3812.3812.3512.38900N/AN/A
2016-08-1012.3512.3812.3512.38621N/AN/A
2016-08-0912.3812.4012.3712.389430N/AN/A
2016-08-0812.4012.4012.3712.378679N/AN/A
2016-08-0512.4512.4712.4012.404504N/AN/A
2016-08-0412.4012.4412.4012.40960N/AN/A
2016-08-0312.3512.4212.3512.405599N/AN/A
2016-08-0212.3712.4012.3512.382784N/AN/A
2016-08-0112.4012.5012.4012.403016N/AN/A
2016-07-2912.4012.4012.3512.35618N/AN/A
2016-07-2812.2712.4812.2712.4811988N/AN/A
2016-07-2712.2712.2912.2512.274197N/AN/A
2016-07-2612.5712.5812.5012.502665N/AN/A
2016-07-2512.7512.7512.5712.581025N/AN/A
2016-07-2212.5712.8512.5712.7515920N/AN/A
2016-07-2112.7512.7912.7512.767500N/AN/A
2016-07-2012.5713.0012.5712.7814095N/AN/A
2016-07-1912.9012.9012.8012.826042N/AN/A
2016-07-1813.5013.5012.7513.0013977N/AN/A
2016-07-1512.2513.7012.2513.2697580N/AN/A
Get more Data

FSB Bancorp Stock Chart

View FSBC PE ratio, PS ratio stocks charts and compare with peers.
FSBC Chart
Note: Compare FSB Bancorp stock price history with the index and industry peers.

FSB Bancorp Historical Prices: Past 5 years

Max Stock Price 14.6 Nov 22,2016
Min Stock Price 5.56 Sep 14,2012
Avg Stock Price 8.44

FSB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 1583.33 Jun 04,2013
Min PE Ratio 86.46 Aug 20,2013
Avg PE Ratio 681.46

FSB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 1.62 Jun 04,2013
Min PS Ratio 1.06 Sep 14,2012
Avg PS Ratio 1.31

FSBC Industry Peers

Company Price Change (%)
Sbt Bancorp (SBTB)21.61.22 (5.35%)
Glen Burnie Bancorp (GLBZ)10.490.33 (3.05%)
Flushing Financial (FFIC)26.340.13 (0.49%)
Sterling Bancorp (STL)22.90.4 (1.72%)
Nbt Bancorp (NBTB)38.520.29 (0.75%)
Community Bank System (CBU)56.870.88 (1.52%)
Tompkins Financial (TMP)86.110.62 (0.71%)

FSB Bancorp historical quotes helps an investor analyze a company's history and do FSB Bancorp stock analysis . FSB Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. FSBC saw a high of 14.36, and a low of 14.21 on last trading day. The average P/S ratio was 1.37 as can be seen by FSB Bancorp stock price history. .