California First National Stock Price History, CFNB Historical Prices

Add to My Stocks
$15.5 $0 (0%) CFNB stock closing price Feb 23, 2018 (Closing)

California First National 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 California First National P/E ratio, and PS ratio. The California First National stock price history chart shows that the stock price was at a high of $19.3 on Jun 28, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 15.26 15.5 15.26 15.5 700 13.96 4.46
2018-02-21 15.26 15.26 15.26 15.26 512 13.75 4.39
2018-02-20 15.51 15.51 15.25 15.25 2,500 13.74 4.39
2018-02-16 15.26 15.26 15.26 15.26 230 13.75 4.39
2018-02-13 15.25 15.7 15.54 15.7 306 14.14 4.52
2018-02-12 15.2 15.3 15.25 15.3 1,734 13.78 4.4
2018-02-09 15.2 15.24 15.2 15.2 512 13.69 4.38
2018-02-08 15.2 15.2 15.2 15.2 155 13.69 4.38
2018-02-05 15.26 15.28 15.2 15.2 4,746 13.69 4.38
2018-02-01 15.25 15.28 15.25 15.25 10,549 13.74 4.39
2018-01-31 15.27 15.27 15.27 15.27 100 13.76 4.4
2018-01-30 15.25 15.3 15.25 15.3 3,863 13.78 4.4
2018-01-29 15.27 15.32 15.27 15.28 15,700 13.77 4.4
2018-01-26 15.27 15.35 15.27 15.35 3,013 13.83 4.42
2018-01-25 15.27 15.27 15.27 15.27 165 13.76 4.4
2018-01-23 15.27 15.27 15.27 15.27 153 13.76 4.4
2018-01-22 15.27 15.27 15.27 15.27 409 13.76 4.4
2018-01-19 15.26 15.3 15.3 15.3 2,403 13.78 4.4
2018-01-18 15.4 15.4 15.3 15.3 7,300 13.78 4.4
2018-01-16 15.31 15.31 15.31 15.31 10 13.79 4.41
2018-01-12 15.3 15.3 15.3 15.3 10 13.78 4.4
2018-01-11 15.2 15.3 15.16 15.3 11,752 13.78 4.4
2018-01-10 15.2 15.2 15.14 15.17 6,608 13.67 4.37
2018-01-04 15.12 15.12 15.12 15.12 572 13.62 4.35
2018-01-03 15.06 15.15 15.08 15.14 20,490 13.64 4.36
2018-01-02 15.1 15.1 15.1 15.1 210 13.6 4.35
2017-12-29 15.07 15.12 15.06 15.08 10,208 13.59 4.34
2017-12-28 15.1 15.1 15.1 15.1 2,764 13.6 4.35
2017-12-27 15.2 15.2 15.1 15.1 1,382 13.6 4.35
2017-12-26 15.05 15.11 15.05 15.1 4,089 13.6 4.35
2017-12-22 15.1 15.15 15.05 15.05 8,460 13.56 4.33
2017-12-21 15.05 15.05 15.05 15.05 127 13.56 4.33
2017-12-20 15.05 15.13 15.13 15.13 832 13.63 4.36
2017-12-18 15.01 15.1 14.94 15.02 5,199 13.53 4.32
2017-12-15 15 15.1 15 15.1 4,504 13.6 4.35
2017-12-14 15.06 15.06 15.01 15.01 2,640 13.52 4.32
2017-12-13 15.05 15.05 15.05 15.05 6,952 13.56 4.33
2017-12-11 15.45 15.45 15.05 15.05 1,032 13.56 4.33
2017-12-08 15.38 15.4 15.02 15.02 2,593 13.53 4.32
2017-12-06 15.45 15.45 15.45 15.45 3,026 13.92 4.45
2017-12-05 15.6 15.76 15.39 15.76 54,710 14.2 4.54
2017-12-04 15.4 15.5 15.4 15.5 740 13.96 4.46
2017-12-01 15.4 15.4 15.4 15.4 422 13.87 4.43
2017-11-30 15.5 15.5 15.5 15.5 789 13.96 4.46
2017-11-29 15.5 15.6 15.5 15.5 5,711 13.96 4.46
2017-11-28 15.75 15.75 15.5 15.5 5,890 13.96 4.46
2017-11-27 15.7 15.75 15.4 15.5 14,843 13.96 4.46
2017-11-24 15.68 15.75 15.37 15.5 3,525 13.96 4.46
2017-11-23 0 0 0 15.69 0 - -
2017-11-22 15.44 15.69 15.44 15.69 4,681 14.14 4.52
2017-11-21 15.25 15.4 15.25 15.4 11,869 13.87 4.43
2017-11-20 15.25 15.25 15.22 15.25 4,464 13.74 4.39
2017-11-17 15.2 15.3 15.2 15.3 7,947 13.78 4.4
2017-11-16 15.15 15.25 15.05 15.25 3,722 13.74 4.39
2017-11-15 15 15.15 14.9 15.15 8,819 13.65 4.36
2017-11-14 14.22 15.25 14.22 15 17,795 13.51 4.32
2017-11-13 13.3 15.6 13.3 14.13 25,251 12.73 4.07
2017-11-10 13.7 13.7 12.55 13.3 301,942 11.98 3.83
2017-11-09 13.45 14 13.45 13.7 32,676 12.34 3.94
2017-11-08 13.8 13.8 13.55 13.55 5,174 12.21 3.9
2017-11-07 14.6 14.6 13.1 13.7 58,703 12.34 3.94
2017-11-06 15 15 14.65 14.75 5,908 13.29 4.25
2017-11-03 15.05 15.15 14.8 15 32,538 13.51 4.32
2017-11-02 15.1 15.15 15.05 15.15 3,953 13.65 4.36
2017-11-01 15.25 15.28 15.15 15.2 3,253 13.69 4.38
2017-10-31 15.65 16.2 15.3 15.4 8,942 13.87 4.43
2017-10-30 15.5 15.85 15.5 15.85 1,514 14.28 4.56
2017-10-27 15.55 15.8 15.55 15.6 6,589 14.05 4.49
2017-10-26 16.35 16.35 15.8 15.9 4,559 14.32 4.58
2017-10-25 17.55 17.55 15.7 16 16,114 14.41 4.61
2017-10-24 18.1 18.3 18.1 18.2 1,439 - 5.1
2017-10-23 17.85 18.04 17.85 17.9 2,402 - 5.02
2017-10-20 18.3 18.3 18.05 18.15 1,437 - 5.09
2017-10-19 18 18.05 18 18.05 1,067 - 5.06
2017-10-18 18.04 18.15 17.85 18.15 4,741 - 5.09
2017-10-17 18.3 18.3 17.95 17.95 2,902 - 5.03
2017-10-16 18.04 18.3 18.04 18.2 1,125 - 5.1
2017-10-13 18.1 18.1 18.1 18.1 319 - 5.07
2017-10-12 18.15 18.3 17.85 17.85 1,030 - 5
2017-10-11 18.15 18.15 18.15 18.15 443 - 5.09
2017-10-10 18.09 18.55 18.09 18.55 2,462 - 5.2
2017-10-09 17 18.7 17 18 1,485 - 5.04
2017-10-06 0 0 0 18.4 254 - -
2017-10-05 18.4 18.4 18.4 18.4 145 - 5.16
2017-10-04 18.45 18.45 18.25 18.25 3,334 - 5.11
2017-10-03 17.9 18.35 17.9 18.35 7,177 - 5.14
2017-10-02 18.1 18.15 17.85 18.15 966 - 5.09
2017-09-29 17.7 18.1 17.7 18.1 6,061 - 5.07
2017-09-28 17.5 17.6 17.5 17.6 1,415 - 4.93
Get more Data

California First National Stock History Chart

View CFNB PE ratio, PS ratio stocks charts and compare with peers.
CFNB Chart
Note: Compare California First National stock price history with the index and industry peers.

California First National Stock Price History: Past 5 years

Max Stock Price19.3Jun 28,2017
Min Stock Price12.85Mar 10,2016
Avg Stock Price15.06

California First National Historical PE ratio: Past 5 years

Max PE Ratio26.17Sep 02,2016
Min PE Ratio11.98Nov 10,2017
Avg PE Ratio19.8

California First National Historical PS ratio: Past 5 years

Max PS Ratio7.36Oct 29,2013
Min PS Ratio3.83Nov 10,2017
Avg PS Ratio5.29

CFNB Industry Peers

Company Price Change (%)
Oak Valley Bancorp (OVLY)22.250 (0%)
First Financial Northwest (FFNW)16.360.71 (4.54%)
First Northern Community (FNRN)13.550.05 (0.37%)
Westamerica (WABC)59.470.9 (1.54%)
Manhattan Bancorp (MNHN)4.340 (0%)
United Security Bancshares (UBFO)10.450 (0%)
Hanmi Financial (HAFC)31.550.25 (0.8%)

We provide California First National share price history along with PE ratio and PS ratio for doing California First National fundamental analysis. The price and volume changes on a daily basis is provided in the California First National stock price history. An abnormally high daily 0 typically implies breaking news or earnings release. CFNB stock saw an opening price of $0, and a closing price of $15.5 on Feb 23, 2018. Looking at California First National stock history data, the P/S ratio was at a low of 3.83 on Nov 10, 2017.