First South Bancorp Stock Price History (NASDAQ:FSBK)

Add to My Stocks
$11.28 $0.06 (0.53%) FSBK stock closing price Dec 07, 2016 (Closing)

First South Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with First South Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of 32.89 on 28 Dec, 2006 as seen from First South Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0711.3511.4011.2811.281204016.592.14
2016-12-0611.0611.3511.0611.34428916.682.15
2016-12-0511.1511.1711.1511.17140816.422.12
2016-12-0211.3511.3510.9210.92658416.062.07
2016-12-0111.1411.4011.1411.161121616.412.12
2016-11-3011.0211.2011.0211.11637016.342.11
2016-11-2911.2911.3910.7611.08375816.292.11
2016-11-2810.6011.2610.6010.81785415.902.05
2016-11-2510.4410.5210.3010.5242215.472.00
2016-11-240.000.000.0010.400N/AN/A
2016-11-2310.2510.4310.2310.401811715.291.98
2016-11-2210.2510.2710.2210.221760515.031.94
2016-11-2110.2410.2510.0310.041248314.771.91
2016-11-1810.2110.2510.2110.24357015.061.95
2016-11-1710.0810.2110.0710.172785214.961.93
2016-11-169.9910.029.9510.021078814.741.90
2016-11-159.959.959.759.801493414.411.86
2016-11-149.729.959.639.95551414.631.89
2016-11-119.479.619.479.61109514.131.83
2016-11-109.659.659.509.51285713.991.81
2016-11-099.449.669.359.441006413.881.79
2016-11-089.569.649.569.6473914.181.83
2016-11-079.399.419.259.41155113.831.79
2016-11-049.239.399.239.26183413.621.76
2016-11-039.539.539.259.25101213.601.76
2016-11-029.529.899.529.53751314.021.81
2016-11-019.809.809.519.51564813.991.81
2016-10-319.899.899.609.68376214.241.84
2016-10-280.000.000.009.9050N/AN/A
2016-10-279.809.909.809.90191814.561.88
2016-10-269.709.919.709.91102714.571.88
2016-10-250.000.000.009.8845N/AN/A
2016-10-249.859.889.699.8894014.531.88
2016-10-219.759.769.659.651086114.191.83
2016-10-209.889.889.759.75226215.981.89
2016-10-199.899.939.879.92286716.261.92
2016-10-189.719.879.719.8746216.181.91
2016-10-179.299.669.299.642992915.801.86
2016-10-149.279.329.279.32281415.281.80
2016-10-139.379.379.329.3232815.281.80
2016-10-129.289.389.289.38270415.381.81
2016-10-110.000.000.009.40155N/AN/A
2016-10-109.409.409.409.4043615.411.82
2016-10-079.499.519.399.511029915.591.84
2016-10-069.459.519.409.411043615.431.82
2016-10-059.309.589.259.41329015.431.82
2016-10-049.659.659.269.391604715.391.82
2016-10-039.599.919.299.651707815.821.87
2016-09-309.959.959.959.9510016.311.92
2016-09-299.809.809.669.66148315.841.87
2016-09-289.659.999.659.87552616.181.91
2016-09-279.659.809.659.74301815.971.88
2016-09-269.749.749.749.7429915.971.88
2016-09-230.000.000.009.765N/AN/A
2016-09-229.809.809.619.76159216.001.89
2016-09-210.000.000.009.6776N/AN/A
2016-09-209.609.759.609.6782815.851.87
2016-09-199.769.769.519.53156015.621.84
2016-09-169.619.899.459.84478516.131.90
2016-09-159.629.729.629.7056015.901.88
2016-09-149.499.829.469.50293115.571.84
2016-09-139.499.529.459.49396415.561.84
2016-09-129.459.809.459.46179815.511.83
2016-09-099.469.589.409.50717915.571.84
2016-09-089.629.649.629.6439115.801.86
2016-09-079.979.979.699.69362115.891.87
2016-09-069.7510.029.669.98407416.361.93
2016-09-050.000.000.009.720N/AN/A
2016-09-029.729.959.609.72408015.931.88
2016-09-0110.0210.029.819.82621316.101.90
2016-08-319.919.949.919.9440916.301.92
2016-08-309.779.779.769.7635016.001.89
2016-08-299.909.999.849.84256616.131.90
2016-08-2610.0110.019.959.9671516.331.93
2016-08-259.749.989.749.98313616.361.93
2016-08-249.939.989.889.891623916.211.91
2016-08-239.889.979.529.906782216.231.91
2016-08-229.9110.029.789.85386116.151.90
2016-08-199.959.989.949.981004616.361.93
2016-08-189.829.949.829.94116416.301.92
2016-08-179.949.949.709.85817416.151.90
2016-08-169.829.949.659.83346116.121.90
2016-08-159.859.859.789.78579816.031.89
2016-08-120.000.000.009.800N/AN/A
2016-08-119.709.809.709.8098116.071.89
2016-08-109.539.889.539.78462816.031.89
2016-08-099.869.949.869.93336916.281.92
2016-08-089.929.939.859.93837416.281.92
2016-08-059.729.909.659.902003616.231.91
Get more Data

First South Bancorp Stock Chart

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

First South Bancorp Historical Prices: Past 5 years

Max Stock Price 11.34 Dec 06,2016
Min Stock Price 3.12 Dec 28,2011
Avg Stock Price 7.18

First South Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 28.81 Apr 20,2012
Min PE Ratio 13.07 Jan 31,2014
Avg PE Ratio 19.35

First South Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.16 Oct 03,2014
Min PS Ratio 0.63 Dec 28,2011
Avg PS Ratio 1.61

FSBK Industry Peers

Company Price Change (%)
First Community (FCCO)18.450.4 (2.22%)
Valley Financial (VYFC)21.360 (0%)
Peoples Bancorp Of North Carolina (PEBK)22.90.4 (1.78%)
New Century Bancorp (SLCT)10.370.11 (1.05%)
Carolina Bank (CLBH)24.180.07 (0.29%)
First Bancorp (FBNC)25.480.02 (0.08%)
Newbridge Bancorp (NBBC)10.930 (0%)

First South Bancorp historical quotes helps an investor analyze a company's history and do First South Bancorp stock analysis . The price movement is easily depicted in the First South Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 11.34 and 4289 shares of FSBK were traded on 06 Dec, 2016. The average P/S ratio was 1.97 as can be seen by First South Bancorp stock price history. .