Fidelity Southern Stock Price History (NASDAQ:LION)

Add to My Stocks
$22.64 $0.22 (0.96%) LION stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Fidelity Southern stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Fidelity Southern price to earnings ratio data. The Fidelity Southern stock price history chart shows that the stock price was at a high of 23.21 on 25 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0222.8222.9721.9922.6412403318.872.20
2016-12-0122.4122.9222.1522.8614941819.052.23
2016-11-3022.7922.8422.2322.3019102818.582.17
2016-11-2922.5223.2522.4522.5410005318.782.19
2016-11-2523.0523.2122.9623.214678819.342.26
2016-11-2323.0523.1122.8723.0813395719.232.25
2016-11-2222.8823.2322.5823.0014323619.172.24
2016-11-2122.8522.9222.6722.849172919.032.22
2016-11-1822.2822.9222.2222.8916460819.082.23
2016-11-1722.3823.0022.1822.2219776218.522.16
2016-11-1622.5422.5421.9222.3919220518.662.18
2016-11-1522.3322.7121.8522.5422252918.782.19
2016-11-1421.8422.7521.6722.4243376118.682.18
2016-11-1121.0521.7320.9321.6340236218.032.11
2016-11-1020.7521.1420.4121.0537965417.542.05
2016-11-0920.0020.5719.8120.5244692217.102.00
2016-11-0820.2220.2219.7819.8034073516.501.93
2016-11-0720.0520.4119.8420.2918092116.911.98
2016-11-0419.6119.9719.5519.7017795216.421.92
2016-11-0319.7219.8319.5719.6430616116.371.91
2016-11-0219.6120.1219.6119.72316020016.431.92
2016-11-0119.8420.2519.3119.7670796816.471.92
2016-10-3117.9918.3517.7818.2313644915.191.78
2016-10-2818.6518.6518.0918.1020456015.081.76
2016-10-2718.6018.6118.3418.588347015.481.81
2016-10-2618.4318.8318.3718.443696715.371.80
2016-10-2519.1219.1218.2318.5820769415.481.81
2016-10-2418.2919.1718.1019.055911115.881.86
2016-10-2118.0018.3318.0018.049295716.251.85
2016-10-2018.2118.2318.0018.218497216.411.87
2016-10-1918.1218.2518.0218.142036516.341.86
2016-10-1818.1518.1518.0018.022375416.231.85
2016-10-1718.0018.0717.3618.009299416.221.85
2016-10-1418.5318.6518.2818.412750716.591.89
2016-10-1318.6818.6818.2118.274440216.461.88
2016-10-1218.6218.9718.6218.862027816.991.94
2016-10-1119.1219.1218.5218.685328516.831.92
2016-10-1018.3819.1318.3518.999175217.111.95
2016-10-0718.2818.3018.0918.232752216.421.87
2016-10-0618.3718.3718.1918.261703616.451.88
2016-10-0518.2018.4518.2018.334002116.511.88
2016-10-0418.2118.3818.1018.113168216.321.86
2016-10-0318.3218.3318.0518.162691216.361.87
2016-09-3018.1018.4918.1018.394837216.571.89
2016-09-2918.3418.4018.0218.063738216.271.86
2016-09-2818.3018.4618.0818.328219816.511.88
2016-09-2717.8218.3017.8218.243874716.431.87
2016-09-2618.0418.0717.6917.817583516.051.83
2016-09-2318.0618.2618.0418.115048116.321.86
2016-09-2218.1018.2318.0018.233620416.421.87
2016-09-2118.0018.1918.0018.122307316.321.86
2016-09-2018.0718.1818.0018.003344716.221.85
2016-09-1918.1118.2118.0018.053286416.261.86
2016-09-1618.1418.1417.9618.0915944716.301.86
2016-09-1517.8618.1217.8018.092303516.301.86
2016-09-1418.0018.1717.7717.803714616.041.83
2016-09-1318.0018.2317.9518.064818216.271.86
2016-09-1217.9518.2217.8018.185351316.381.87
2016-09-0918.2218.3018.0018.015061816.231.85
2016-09-0818.3618.3618.0918.282397916.471.88
2016-09-0718.0018.3118.0018.293209516.481.88
2016-09-0618.0018.1017.9418.014126016.231.85
2016-09-0218.1018.1317.9818.032203316.241.85
2016-09-0117.9918.1317.7118.058362416.261.86
2016-08-3117.6218.0516.8217.9512087916.171.85
2016-08-3017.0517.6217.0517.613860215.871.81
2016-08-2917.4017.4217.3117.342122215.621.78
2016-08-2617.5117.5917.3517.433843315.701.79
2016-08-2517.2517.5217.1617.514591015.781.80
2016-08-2417.1817.3616.2417.313725715.601.78
2016-08-2317.3517.4317.1817.253959615.541.77
2016-08-2217.0517.3117.0017.296475215.581.78
2016-08-1917.2217.3117.0817.144628915.441.76
2016-08-1817.2917.3717.1617.274265415.561.78
2016-08-1717.2417.4217.1917.314836415.601.78
2016-08-1617.2817.3217.2017.235781115.521.77
2016-08-1517.3917.4717.3017.335973415.611.78
2016-08-1217.2517.4817.0517.405245115.681.79
2016-08-1117.4517.6317.3617.385248915.661.79
2016-08-1017.5617.6417.3217.438522915.701.79
2016-08-0917.5217.6517.2017.6058377715.861.81
2016-08-0817.8817.8817.1917.477700715.741.80
2016-08-0517.5617.9017.5117.876544416.101.84
2016-08-0417.2517.4317.1317.364762115.641.78
2016-08-0317.1817.3117.1117.286379915.571.78
2016-08-0217.2017.3416.9917.155613215.451.76
2016-08-0117.2217.5517.1117.265434015.551.77
2016-07-2917.4217.5417.1117.215509315.511.77
2016-07-2817.7017.7017.4717.502417615.771.80
Get more Data

Fidelity Southern Stock Chart

View LION PE ratio, PS ratio stocks charts and compare with peers.
LION Chart
Note: Compare Fidelity Southern stock price history with the index and industry peers.

Fidelity Southern Historical Prices: Past 5 years

Max Stock Price 23.21 Nov 25,2016
Min Stock Price 5.33 Dec 27,2011
Avg Stock Price 14.01

Fidelity Southern Historical PE ratio: Past 5 years

Max PE Ratio 19.34 Nov 25,2016
Min PE Ratio 6.89 Nov 20,2012
Avg PE Ratio 11.39

Fidelity Southern Historical PS ratio: Past 5 years

Max PS Ratio 2.26 Nov 25,2016
Min PS Ratio 0.53 Dec 27,2011
Avg PS Ratio 1.39

LION Industry Peers

Company Price Change (%)
National Bank (NBHC)29.151.28 (4.59%)
First Citizens (FCBN)922.254.25 (0.46%)
United Community Banks (UCBI)27.610.09 (0.33%)
Southeastern Bank Financial (SBFC)61.740.26 (0.42%)
Colony Bankcorp (CBAN)11.50.3 (2.68%)
Southwest Georgia Financial (SGB)180 (0%)
State Bank Financial (STBZ)24.850.07 (0.28%)

We provide Fidelity Southern historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Fidelity Southern stock analysis. Fidelity Southern stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. LION closed at 22.64 and traded with a volume of 124033 on the last trading day. Looking at Fidelity Southern stock market history data, the P/S ratio was at a low of 0.09 on 06 Mar, 2009. .