1st United Bancorp Stock Price History (NASDAQ:FUBC)

Add to My Stocks
$8.85 $0.03 (0.34%) FUBC stock closing price Oct 31, 2014 (Closing)

The 10 year data of 1st United Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with 1st United Bancorp price to earnings ratio data. The 1st United Bancorp stock price history chart shows that the stock price reached a high of 9.18 on 23 Apr, 2010, and a low of 4.57 on 23 Apr, 2010 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-10-318.908.948.848.85413313N/AN/A
2014-10-308.768.888.718.8287379N/AN/A
2014-10-298.798.848.528.81103322N/AN/A
2014-10-288.628.818.558.79229330N/AN/A
2014-10-278.538.628.488.6225112N/AN/A
2014-10-248.548.618.348.5955116N/AN/A
2014-10-238.558.698.528.56178357N/AN/A
2014-10-228.548.658.488.5062669N/AN/A
2014-10-218.398.558.388.55142325N/AN/A
2014-10-208.258.388.258.3642245N/AN/A
2014-10-178.408.408.208.2384573N/AN/A
2014-10-168.118.368.118.3555814N/AN/A
2014-10-158.228.318.058.2182152N/AN/A
2014-10-148.308.428.268.3680153N/AN/A
2014-10-138.118.318.118.2564056N/AN/A
2014-10-108.068.278.028.1447888N/AN/A
2014-10-098.328.498.128.1291787N/AN/A
2014-10-088.198.398.188.3875485N/AN/A
2014-10-078.328.348.218.2290489N/AN/A
2014-10-068.488.518.338.3372418N/AN/A
2014-10-038.528.588.458.5079289N/AN/A
2014-10-028.388.508.368.46170163N/AN/A
2014-10-018.508.548.388.41130506N/AN/A
2014-09-308.498.648.418.52106297N/AN/A
2014-09-298.498.588.498.5033281N/AN/A
2014-09-268.558.608.558.5756470N/AN/A
2014-09-258.648.678.508.5599290N/AN/A
2014-09-248.748.758.638.6747100N/AN/A
2014-09-238.738.828.688.6959087N/AN/A
2014-09-228.808.878.748.7652137N/AN/A
2014-09-198.868.968.818.86170777N/AN/A
2014-09-188.808.948.808.86145322N/AN/A
2014-09-178.758.858.738.7968105N/AN/A
2014-09-168.798.848.738.7657297N/AN/A
2014-09-158.828.858.768.7654628N/AN/A
2014-09-128.888.928.828.8283932N/AN/A
2014-09-118.758.888.758.8784396N/AN/A
2014-09-108.718.838.718.80111329N/AN/A
2014-09-098.778.778.708.7265000N/AN/A
2014-09-088.708.788.708.7849429N/AN/A
2014-09-058.668.778.658.7571919N/AN/A
2014-09-048.748.868.688.7045307N/AN/A
2014-09-038.818.858.698.7072596N/AN/A
2014-09-028.728.838.718.79107922N/AN/A
2014-09-010.000.000.008.700N/AN/A
2014-08-298.668.758.658.7035691N/AN/A
2014-08-288.718.738.668.6636569N/AN/A
2014-08-278.778.788.728.7432852N/AN/A
2014-08-268.718.768.718.741167509N/AN/A
2014-08-258.688.738.688.71248247N/AN/A
2014-08-228.668.748.658.66491293N/AN/A
2014-08-218.648.738.608.67405482N/AN/A
2014-08-208.658.668.578.6370401N/AN/A
2014-08-198.658.688.588.6567810N/AN/A
2014-08-188.618.688.588.6552651N/AN/A
2014-08-158.628.638.408.54111390N/AN/A
2014-08-148.578.628.538.5454919N/AN/A
2014-08-138.488.578.488.5594412N/AN/A
2014-08-128.498.558.448.4851066N/AN/A
2014-08-118.538.598.508.53315473N/AN/A
2014-08-088.468.598.458.52305395N/AN/A
2014-08-078.518.518.418.4746099N/AN/A
2014-08-068.368.598.348.5264994N/AN/A
2014-08-058.278.428.278.37496193N/AN/A
2014-08-048.338.388.208.3465937N/AN/A
2014-08-018.328.408.248.3165796N/AN/A
2014-07-318.398.518.358.3595003N/AN/A
2014-07-307.988.747.948.44102170N/AN/A
2014-07-298.388.518.388.4030045N/AN/A
2014-07-288.508.508.358.4068352N/AN/A
2014-07-258.418.528.418.4740318N/AN/A
2014-07-248.408.588.408.4894848N/AN/A
2014-07-238.478.518.388.4158749N/AN/A
2014-07-228.398.538.398.4745489N/AN/A
2014-07-218.458.498.338.3671236N/AN/A
2014-07-188.328.558.328.4976192N/AN/A
2014-07-178.478.508.368.3769914N/AN/A
2014-07-168.638.638.488.4958983N/AN/A
2014-07-158.548.638.518.5889426N/AN/A
2014-07-148.638.668.528.5231212N/AN/A
2014-07-118.528.638.528.56159505N/AN/A
2014-07-108.438.678.438.5675438N/AN/A
2014-07-098.588.698.588.5948567N/AN/A
2014-07-088.508.668.378.5799159N/AN/A
2014-07-078.768.768.648.67170069N/AN/A
2014-07-040.000.000.008.800N/AN/A
2014-07-038.698.848.698.8090883N/AN/A
2014-07-028.748.758.668.67157763N/AN/A
2014-07-018.648.858.638.73163801N/AN/A
Get more Data

1st United Bancorp Stock Chart

View FUBC PE ratio, PS ratio stocks charts and compare with peers.
FUBC Chart
Note: Compare 1st United Bancorp stock price history with the index and industry peers.

1st United Bancorp Historical Prices: Past 5 years

Max Stock Price 8.87 Sep 11,2014
Min Stock Price 5.08 Dec 13,2011
Avg Stock Price 6.94

1st United Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 52.58 Mar 13,2012
Min PE Ratio 30.08 May 02,2014
Avg PE Ratio 40.91

1st United Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.19 Aug 06,2013
Min PS Ratio 2.04 Dec 13,2011
Avg PS Ratio 3.23

FUBC Industry Peers

Company Price Change (%)
Carolina Financial (CARO)28.080.02 (0.07%)
Capital City Bank (CCBG)20.250.25 (1.25%)
Bankunited (BKU)37.610.33 (0.89%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
Seacoast Banking (SBCF)21.580.43 (2.03%)
Optimumbank (OPHC)3.510.24 (6.4%)
National Comerce (NCOM)34.50.55 (1.57%)

We provide 1st United Bancorp historical quotes along with PE ratio and PS ratio for doing 1st United Bancorp fundamental analysis. 1st United Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   FUBC closed at 8.85 and traded with a volume of 413313 on the last trading day. The average P/S ratio was 3.19 as can be seen by 1st United Bancorp stock price history. .