California First National Stock Price History, CFNB Historical Prices

Add to My Stocks
$15.8 $0 (0%) CFNB stock closing price Jun 22, 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
2018-06-20 15.73 15.85 15.73 15.85 750 - -
2018-06-19 15.73 15.85 15.73 15.85 2,400 - -
2018-06-18 15.85 15.9 15.85 15.85 9,127 - -
2018-06-11 15.85 16 15.85 16 1,045 - -
2018-06-07 15.75 15.75 15.75 15.75 345 - -
2018-06-06 15.7 15.7 15.7 15.7 609 - -
2018-06-04 15.6 15.6 15.6 15.6 1,823 - -
2018-06-01 0 0 0 15.8 79 - -
2018-05-31 0 0 0 15.8 0 - -
2018-05-30 0 0 0 15.8 0 - -
2018-05-29 0 0 0 15.8 0 - -
2018-05-25 0 0 0 15.8 0 - -
2018-05-24 15.8 15.8 15.8 15.8 100 - -
2018-05-23 15.7 15.7 15.7 15.7 100 - -
2018-05-22 15.6 15.6 15.6 15.6 370 - -
2018-05-21 15.6 15.6 15.6 15.6 500 - -
2018-05-18 0 0 0 15.6 0 - -
2018-05-17 0 0 0 15.6 34 - -
2018-05-16 15.6 15.6 15.6 15.6 500 - -
2018-05-15 15.7 15.7 15.7 15.7 159 - -
2018-05-14 0 0 0 15.65 0 - -
2018-05-11 0 0 0 15.65 50 - -
2018-05-10 0 0 0 15.65 92 - -
2018-05-09 0 0 0 15.65 0 - -
2018-05-08 0 0 0 15.65 0 - -
2018-05-07 0 0 0 15.65 0 - -
2018-05-04 0 0 0 15.65 0 - -
2018-05-03 0 0 0 15.65 1 - -
2018-05-02 0 0 0 15.65 0 - -
2018-05-01 15.85 15.85 15.65 15.65 1,000 - -
2018-04-30 0 0 0 15.85 0 - -
2018-04-27 15.85 15.85 15.85 15.85 102 - -
2018-04-26 15.95 15.95 15.95 15.95 789 - -
2018-04-25 16.15 16.15 16 16 3,455 - -
2018-04-24 0 0 0 16.3 0 - -
2018-04-23 16.3 16.3 16.3 16.3 100 - -
2018-04-20 0 0 0 16.25 0 - -
2018-04-19 16.25 16.25 16.25 16.25 368 - -
2018-04-18 16.25 16.25 16.25 16.25 3,750 - -
2018-04-17 16 16.25 16 16.25 698 - -
2018-04-16 0 0 0 16 40 - -
2018-04-13 0 0 0 16 0 - -
2018-04-12 0 0 0 16 0 - -
2018-04-11 0 0 0 16 0 - -
2018-04-10 0 0 0 16 50 - -
2018-04-09 0 0 0 16 39 - -
2018-04-06 15.8 16 15.8 16 64 14.41 4.61
2018-04-05 15.8 16 15.8 16 2,754 14.41 4.61
2018-04-04 0 0 0 16.65 0 - -
2018-04-03 0 0 0 16.65 0 - -
2018-04-02 16.5 16.65 16.5 16.65 405 15 4.79
2018-03-30 0 0 0 16.65 0 - -
2018-03-29 0 0 0 16.65 0 - -
2018-03-28 16.65 16.65 16.65 16.65 100 15 4.79
2018-03-27 16.65 16.65 16.65 16.65 154 15 4.79
2018-03-26 0 0 0 16.6 0 - -
2018-03-23 15.79 16.6 15.79 16.6 2,194 14.96 4.78
2018-03-22 15.36 15.36 15.36 15.36 81 13.84 4.42
2018-03-21 15.49 15.7 15.49 15.65 1,788 14.1 4.51
2018-03-20 15.36 15.36 15.36 15.36 40 13.84 4.42
2018-03-19 15.41 15.41 15.41 15.41 40 13.88 4.44
2018-03-16 15.45 15.45 15.45 15.45 40 13.92 4.45
2018-03-15 15.41 15.42 15.42 15.42 249 13.89 4.44
2018-03-14 15.45 15.45 15.42 15.42 240 13.89 4.44
2018-03-13 15.41 15.45 15.41 15.45 368 13.92 4.45
2018-03-12 15.35 15.7 15.35 15.55 2,141 14.01 4.48
2018-03-09 15.27 15.27 15.26 15.26 800 13.75 4.39
2018-03-08 15.26 15.27 15.26 15.27 1,705 13.76 4.4
2018-03-07 15.26 15.26 15.26 15.26 100 13.75 4.39
2018-03-06 15.31 15.44 15.31 15.32 2,370 13.8 4.41
2018-03-05 15.26 15.5 15.26 15.31 3,737 13.79 4.41
2018-03-02 15.3 15.3 15.26 15.26 956 13.75 4.39
2018-03-01 15.26 15.26 15.26 15.26 260 13.75 4.39
2018-02-28 15.31 15.35 15.35 15.35 1,257 13.83 4.42
2018-02-27 15.27 15.27 15.27 15.27 100 13.76 4.4
2018-02-26 15.26 15.26 15.25 15.25 2,130 13.74 4.39
2018-02-23 0 0 0 15.5 0 - -
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
2018-02-19 0 0 0 15.26 0 - -
2018-02-16 15.26 15.26 15.26 15.26 230 13.75 4.39
2018-02-15 15.25 15.25 15.25 15.25 82 13.74 4.39
2018-02-14 0 0 0 15.7 0 - -
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
2018-02-07 15.2 15.2 15.2 15.2 122 13.69 4.38
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 Price15.03

California First National Historical PE ratio: Past 5 years

Max PE Ratio26.17Sep 02,2016
Min PE Ratio11.98Nov 10,2017
Avg PE Ratio19.42

California First National Historical PS ratio: Past 5 years

Max PS Ratio7.36Oct 29,2013
Min PS Ratio3.83Nov 10,2017
Avg PS Ratio5.2

CFNB Industry Peers

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 43 typically implies breaking news or earnings release. CFNB stock saw an opening price of $0, and a closing price of $15.8 on Jun 22, 2018. Looking at California First National stock history data, the P/S ratio was at a low of 3.83 on Nov 10, 2017.