First South Bancorp Stock Price History (NASDAQ:FSBK)

Add to My Stocks
$12.2 $0.34 (2.87%) FSBK stock closing price Mar 29, 2017 (Closing)

We provide 10 years stock price history for free. You can download First South Bancorp stock price data here. 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 31.22 on 06 Apr, 2007 as seen from First South Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2911.8512.2511.8512.20470516.712.30
2017-03-2811.9012.1011.6511.866438716.252.24
2017-03-2711.8612.0211.6111.89329316.292.24
2017-03-2412.1312.1311.7011.701959416.032.21
2017-03-2311.7512.4411.6811.976481216.402.26
2017-03-2211.8112.0011.6111.621586415.922.19
2017-03-2112.2812.2811.9511.95241016.372.25
2017-03-1712.1612.1612.0312.03234116.482.27
2017-03-1512.0812.3011.9611.96366116.382.25
2017-03-1412.3212.3211.8311.83153516.202.23
2017-03-1311.7912.3011.7912.291007316.842.32
2017-03-1011.8312.1011.6611.70247216.032.21
2017-03-0912.0312.1012.0312.10195116.572.28
2017-03-0812.0012.0412.0012.04400216.492.27
2017-03-0711.9212.1011.9212.04442716.492.27
2017-03-0611.8112.0011.7911.95721816.372.25
2017-03-0311.8111.8111.6611.6630115.972.20
2017-03-0211.6611.8111.5511.811052916.182.23
2017-03-0111.8111.8111.4711.48217215.732.16
2017-02-2811.7011.7311.4611.46525815.702.16
2017-02-2711.8611.8611.4811.81371716.182.23
2017-02-2411.9212.0511.7511.78556616.142.22
2017-02-2312.0912.1711.8611.86277716.252.24
2017-02-2211.8812.0211.8811.99267016.432.26
2017-02-2112.2512.3512.1112.21522316.732.30
2017-02-1712.3112.3612.3012.31429216.862.32
2017-02-1612.3612.3612.2612.26341116.802.31
2017-02-1512.3212.3612.3212.36552616.932.33
2017-02-1412.3912.3912.2612.37814116.952.33
2017-02-1312.3912.3912.3412.39215616.972.34
2017-02-1012.3512.3512.3512.35231316.922.33
2017-02-0912.3512.3512.3012.30267116.852.32
2017-02-0812.2812.4512.2512.39458616.972.34
2017-02-0712.3412.3512.3212.35476516.922.33
2017-02-0612.4512.6312.3312.331693416.892.32
2017-02-0312.3712.4512.3012.392389316.972.34
2017-02-0212.3912.4412.3112.39313116.972.34
2017-02-0112.4512.4512.3012.39797216.972.34
2017-01-3112.4512.4812.3512.392232416.972.34
2017-01-3012.3612.4912.1312.35785416.922.33
2017-01-2712.3312.4112.1512.282518316.822.31
2017-01-2612.1812.2512.1812.201694117.942.32
2017-01-2512.1812.1812.1412.18160917.912.31
2017-01-2411.4912.1511.4912.08687017.772.30
2017-01-2311.8812.1011.8811.88690517.472.26
2017-01-2011.7012.0111.7012.00968417.652.28
2017-01-1911.7111.8311.5711.58483917.032.20
2017-01-1811.8511.9311.6711.931293617.542.27
2017-01-1711.8211.8511.8211.84733717.412.25
2017-01-160.000.000.0011.820N/AN/A
2017-01-1311.3311.8211.3211.821184017.382.25
2017-01-1211.3511.8611.3511.86142617.442.25
2017-01-1111.9012.0011.5011.54645916.972.19
2017-01-1011.8011.8011.8011.8028917.362.24
2017-01-0911.9511.9511.9111.91129217.522.26
2017-01-0611.2511.9511.2511.87460617.462.26
2017-01-0511.4711.7211.2511.261056416.562.14
2017-01-0411.8712.1011.7311.73181217.252.23
2017-01-0312.1012.1011.3712.004355117.652.28
2017-01-020.000.000.0011.950N/AN/A
2016-12-3011.9411.9511.9411.95104817.572.27
2016-12-2911.7811.9511.7811.94718917.562.27
2016-12-2811.6111.8911.6111.67237617.162.22
2016-12-2711.9011.9011.6111.61683317.072.21
2016-12-260.000.000.0011.900N/AN/A
2016-12-2311.7211.9011.7211.90122517.502.26
2016-12-2211.6411.9011.6411.90158117.502.26
2016-12-2111.8911.9011.8611.86147517.442.25
2016-12-2011.7511.9011.5011.86794417.442.25
2016-12-1911.2711.8811.2611.66514917.152.22
2016-12-1611.8711.8911.6311.721563517.242.23
2016-12-1511.8011.8511.7811.81320217.362.24
2016-12-1411.7011.7511.6511.751851917.272.23
2016-12-1311.7411.7411.5811.681088417.182.22
2016-12-1211.6111.6311.6111.63335717.102.21
2016-12-0911.3311.5711.3311.52582616.942.19
2016-12-0811.2511.4011.2511.271246716.572.14
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
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 12.39 Jan 31,2017
Min Stock Price 3.7 Jul 09,2012
Avg Stock Price 7.69

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 18.9

First South Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.34 Jan 31,2017
Min PS Ratio 0.74 Jul 09,2012
Avg PS Ratio 1.7

FSBK Industry Peers

Company Price Change (%)
Auburn National (AUBN)330 (0%)
Colony Bankcorp (CBAN)13.750.1 (0.72%)
Peoples Bancorp Of North Carolina (PEBK)28.730.32 (1.13%)
New Century Bancorp (SLCT)10.980.01 (0.09%)
Carolina Bank (CLBH)27.990.11 (0.39%)
First Bancorp (FBNC)28.950.11 (0.38%)
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 . First South Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. FSBK closed at 12.2 and traded with a volume of 4705 on the last trading day. The average P/S ratio was 1.98 as can be seen by First South Bancorp stock price history. .