Firstbank Stock Price History (NASDAQ:FBMI)

Add to My Stocks
$21.59 $0.53 (2.52%) FBMI stock closing price May 30, 2014 (Closing)

Firstbank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Firstbank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Firstbank stock price history chart shows that the stock price reached a high of 21.6 on 19 May, 2014, and a low of 4 on 19 May, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-05-3020.9721.8520.8621.5961453N/AN/A
2014-05-2921.0721.2020.9021.0628911N/AN/A
2014-05-2821.1921.1920.8420.9532264N/AN/A
2014-05-2720.6321.1420.6321.0414375N/AN/A
2014-05-260.000.000.0020.860N/AN/A
2014-05-2321.1121.1120.6920.8624679N/AN/A
2014-05-2220.4920.8820.4920.884568N/AN/A
2014-05-2121.3521.3820.6520.796917N/AN/A
2014-05-2021.5521.5520.4721.1424546N/AN/A
2014-05-1920.2721.6720.2721.6022806N/AN/A
2014-05-1619.6520.7119.6220.146645N/AN/A
2014-05-1519.6519.7219.6119.701488N/AN/A
2014-05-1419.7919.8819.6419.661430N/AN/A
2014-05-1319.9920.1919.9620.026903N/AN/A
2014-05-1219.4820.0019.3919.948362N/AN/A
2014-05-0918.9819.5318.9819.502796N/AN/A
2014-05-0817.2018.7917.2018.7952917N/AN/A
2014-05-0717.1517.4217.1517.263550N/AN/A
2014-05-0617.3217.3216.2017.167136N/AN/A
2014-05-0517.5017.5017.3017.301432N/AN/A
2014-05-0217.4017.6017.2117.333295N/AN/A
2014-05-0117.0517.5417.0517.442024N/AN/A
2014-04-3017.3017.7517.1017.6311772N/AN/A
2014-04-2916.9517.2616.9217.176586N/AN/A
2014-04-2817.3317.3317.0017.234223N/AN/A
2014-04-2517.2917.2916.9617.2311253N/AN/A
2014-04-2417.8417.8417.0317.366429N/AN/A
2014-04-2317.9018.1717.8017.805252N/AN/A
2014-04-2218.4518.4518.1618.222210N/AN/A
2014-04-2118.4718.5018.3518.495196N/AN/A
2014-04-180.000.000.0018.180N/AN/A
2014-04-1718.5018.8118.1718.189816N/AN/A
2014-04-1618.4718.5518.2918.553985N/AN/A
2014-04-1518.6318.8018.4118.622202N/AN/A
2014-04-1418.3218.3218.2818.31719N/AN/A
2014-04-1118.3818.3818.0518.23967N/AN/A
2014-04-1018.3018.3618.1518.352786N/AN/A
2014-04-0918.1918.4318.1518.153356N/AN/A
2014-04-0818.4818.5218.2618.262231N/AN/A
2014-04-0718.4618.9818.4018.401662N/AN/A
2014-04-0419.0019.0218.5618.711886N/AN/A
2014-04-0318.9219.0018.8518.912268N/AN/A
2014-04-0218.9319.0018.2618.847580N/AN/A
2014-04-0118.5019.0017.7618.8132375N/AN/A
2014-03-3118.8218.8218.6718.673538N/AN/A
2014-03-2818.6518.9418.3018.358319N/AN/A
2014-03-2718.9919.0018.5918.634644N/AN/A
2014-03-2619.2619.5518.5318.915980N/AN/A
2014-03-2519.1219.3019.0519.301789N/AN/A
2014-03-2419.4219.4318.9319.103560N/AN/A
2014-03-2119.6819.9619.2619.535168N/AN/A
2014-03-2019.1019.8418.9919.684640N/AN/A
2014-03-1919.4019.6319.2219.248284N/AN/A
2014-03-1818.9219.4218.9219.422051N/AN/A
2014-03-1718.7118.9218.6518.922180N/AN/A
2014-03-1418.3718.4518.3518.451718N/AN/A
2014-03-1318.3718.5718.3718.45733N/AN/A
2014-03-1218.4018.5418.2818.337043N/AN/A
2014-03-1118.3818.4518.2518.452942N/AN/A
2014-03-1018.3418.4518.1218.448328N/AN/A
2014-03-0718.2818.5018.2218.362772N/AN/A
2014-03-0618.3018.4618.3018.461185N/AN/A
2014-03-0518.7118.7118.2718.316341N/AN/A
2014-03-0418.5118.9917.6018.6811651N/AN/A
2014-03-0318.4018.5318.0018.266719N/AN/A
2014-02-2818.2018.5917.6118.306464N/AN/A
2014-02-2718.3618.6718.1018.322808N/AN/A
2014-02-2618.8118.8118.2018.413717N/AN/A
2014-02-2518.6318.6618.3918.537588N/AN/A
2014-02-2418.2918.6318.2918.6214323N/AN/A
2014-02-2118.3718.8518.3718.377377N/AN/A
2014-02-2018.1018.4318.1018.393570N/AN/A
2014-02-1918.1318.4217.4218.124423N/AN/A
2014-02-1818.5918.5917.9818.304924N/AN/A
2014-02-170.000.000.0018.210N/AN/A
2014-02-1418.5218.6118.1118.213783N/AN/A
2014-02-1317.9318.6917.9318.697626N/AN/A
2014-02-1217.9618.1017.9618.001827N/AN/A
2014-02-1118.3618.3617.4217.923723N/AN/A
2014-02-1017.3617.4617.3117.323103N/AN/A
2014-02-0717.1817.5917.1817.414578N/AN/A
2014-02-0617.3017.4217.0717.285844N/AN/A
2014-02-0517.0717.8017.0717.529462N/AN/A
2014-02-0416.6717.4016.6717.267455N/AN/A
2014-02-0317.9417.9416.7216.806581N/AN/A
2014-01-3118.0018.1217.8117.886992N/AN/A
2014-01-3017.7518.2817.7518.1712299N/AN/A
2014-01-2918.0318.0317.2317.8525910N/AN/A
2014-01-2818.5418.5418.1518.248778N/AN/A
Get more Data

Firstbank Stock Chart

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

Firstbank Historical Prices: Past 5 years

Max Stock Price 21.6 May 19,2014
Min Stock Price 8.35 Apr 19,2012
Avg Stock Price 14.22

Firstbank Historical PE ratio: Past 5 years

Max PE Ratio 19.38 Apr 13,2012
Min PE Ratio 9.71 Dec 26,2012
Avg PE Ratio 12.54

Firstbank Historical PS ratio: Past 5 years

Max PS Ratio 2.59 May 19,2014
Min PS Ratio 0.85 Apr 19,2012
Avg PS Ratio 1.58

FBMI Industry Peers

Company Price Change (%)
Civista Bancshares (CIVB)21.660.15 (0.7%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
Baylake (BYLK)17.430 (0%)
Centrue Financial (CFCB)26.140.37 (1.44%)
Wintrust Financial (WTFC)72.72.45 (3.49%)
Umb Financial (UMBF)76.881.65 (2.19%)

We provide Firstbank historical quotes along with PE ratio and PS ratio for doing Firstbank fundamental analysis. The price movement is easily depicted in the Firstbank stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FBMI saw a high of 21.85, and a low of 20.86 on last trading day. The company's P/S ratio was at a high of 2.59 on 19 May, 2014 according to our Firstbank stock market history data. .