First Connecticut Bancorp Stock Price History (NASDAQ:FBNK)

Add to My Stocks
$25.55 $0.4 (1.54%) FBNK stock closing price Jul 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download First Connecticut Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with First Connecticut Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First Connecticut Bancorp stock price history chart shows that the stock price was at a high of 27.25 on 12 Jun, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2726.0026.0025.3025.552615322.033.66
2017-07-2626.5526.5525.9025.952417722.373.71
2017-07-2526.1026.3525.9526.102725922.503.74
2017-07-2426.0526.1525.6025.903697523.983.83
2017-07-2126.3526.3825.9026.004045224.073.85
2017-07-2026.2026.2025.2525.752902323.843.81
2017-07-1926.8026.9525.9026.251986624.313.88
2017-07-1826.2526.8026.2526.652875224.683.94
2017-07-1726.0526.5026.0026.402794224.443.90
2017-07-1426.3026.5526.1526.302637124.353.89
2017-07-1326.8526.8526.3026.551349024.583.93
2017-07-1226.4527.0026.4526.851630424.863.97
2017-07-1127.1527.1526.3026.452152724.493.91
2017-07-1026.9027.3526.7526.803817224.823.96
2017-07-0726.7027.1526.1327.152289225.144.02
2017-07-0626.9026.9026.5026.603259624.633.93
2017-07-0526.6026.9526.3026.905100224.913.98
2017-07-0325.7026.8525.8026.654594824.683.94
2017-06-3025.5525.8525.3525.6532742723.753.79
2017-06-2925.7525.7525.0525.506188823.613.77
2017-06-2825.4525.7025.4525.506017123.613.77
2017-06-2725.5525.6525.2025.401789723.523.76
2017-06-2625.0525.7025.0525.455685023.573.76
2017-06-2325.3525.5024.7524.8512241823.013.68
2017-06-2225.1525.5025.0525.352922623.473.75
2017-06-2125.7025.7025.0525.103183823.243.71
2017-06-2025.5525.7025.4025.601958323.703.79
2017-06-1925.9526.0525.6525.703317923.803.80
2017-06-1625.6025.9025.4525.9014564723.983.83
2017-06-1525.7526.1525.7525.854106123.943.82
2017-06-1426.2526.3525.3525.955299624.033.84
2017-06-1327.2527.3526.9527.154160225.144.02
2017-06-1227.1027.4326.6027.258881525.234.03
2017-06-0926.2527.0026.2026.9010590424.913.98
2017-06-0825.5526.4525.4026.105466924.173.86
2017-06-0725.3525.6025.2025.402515823.523.76
2017-06-0625.3025.6024.9025.102096323.243.71
2017-06-0525.7526.1524.2325.452784323.573.76
2017-06-0225.5526.2525.5525.954162324.033.84
2017-06-0125.2025.7025.0025.602505623.703.79
2017-05-3124.8025.2024.5025.052544123.193.71
2017-05-3025.5525.5824.6924.758978522.923.66
2017-05-290.000.000.0025.600N/AN/A
2017-05-2625.5125.9525.5025.60820523.703.79
2017-05-2525.6525.9525.5025.751887223.843.81
2017-05-2425.8026.0025.4525.601113623.703.79
2017-05-2325.1025.7524.9525.705334423.803.80
2017-05-2224.4525.1524.3525.1010714623.243.71
2017-05-1924.6524.9524.3024.356340922.553.60
2017-05-1824.5024.7024.3024.606293322.783.64
2017-05-1725.2025.4524.3624.603846522.783.64
2017-05-1625.9525.9525.4525.701802923.803.80
2017-05-1525.4525.9525.4525.951507224.033.84
2017-05-1225.3525.6525.2025.251605723.383.73
2017-05-1125.7025.8025.3525.551526423.663.78
2017-05-1025.9526.1025.7525.801546223.893.82
2017-05-0926.2526.3525.9025.902109523.983.83
2017-05-0826.2526.4026.0526.301560524.353.89
2017-05-0526.2026.8026.1026.402217124.443.90
2017-05-0426.9027.0826.3026.352578124.403.90
2017-05-0326.7527.0026.6026.852150424.863.97
2017-05-0227.0027.1026.8026.903606324.913.98
2017-05-0126.5027.2026.5026.952819524.953.99
2017-04-2826.8527.0026.6026.705169424.723.95
2017-04-2727.1027.1026.6026.952847524.953.99
2017-04-2626.4527.5026.4527.004169525.003.99
2017-04-2526.8027.1026.4526.554206024.583.93
2017-04-2426.2026.8026.1026.504817124.543.92
2017-04-2125.2526.2525.0525.754320423.843.81
2017-04-2025.1025.4025.1025.403209023.523.76
2017-04-1924.7525.4524.4524.907608623.063.68
2017-04-1824.0024.5023.6524.003583622.223.55
2017-04-1723.8824.2023.8024.201086722.413.58
2017-04-140.000.000.0023.750N/AN/A
2017-04-1323.7023.9023.6523.753093521.993.51
2017-04-1223.8524.0023.6523.801396022.043.52
2017-04-1123.3524.2023.3523.902326022.133.53
2017-04-1023.9024.2023.2523.302458421.573.45
2017-04-0723.8524.1523.8523.90790822.133.53
2017-04-0624.2024.3023.8023.902386922.133.53
2017-04-0524.7025.0024.1024.154572422.363.57
2017-04-0424.7024.7024.1524.501669122.693.62
2017-04-0324.7024.7524.2124.452521022.643.62
2017-03-3124.7024.9024.4624.803155322.963.67
2017-03-3024.1524.9524.1524.653427722.823.65
2017-03-2924.1524.3523.8523.951153122.183.54
2017-03-2823.7524.3523.7524.251368722.453.59
2017-03-2723.5024.0523.2023.851154022.083.53
2017-03-2423.8024.2023.8023.852529522.083.53
Get more Data

First Connecticut Bancorp Stock Chart

View FBNK PE ratio, PS ratio stocks charts and compare with peers.
FBNK Chart
Note: Compare First Connecticut Bancorp stock price history with the index and industry peers.

First Connecticut Bancorp Historical Prices: Past 5 years

Max Stock Price 27.25 Jun 12,2017
Min Stock Price 12.78 Sep 10,2012
Avg Stock Price 16.7

First Connecticut Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 173.88 Oct 11,2012
Min PE Ratio 17.47 Aug 02,2016
Avg PE Ratio 41.74

First Connecticut Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.03 Jun 12,2017
Min PS Ratio 2.41 Jan 28,2016
Avg PS Ratio 3.04

FBNK Industry Peers

Company Price Change (%)
The Bancorp (TBBK)7.550.03 (0.4%)
Arrow Financial (AROW)32.10.15 (0.47%)
Sbt Bancorp (SBTB)25.150 (0%)
Berkshire Hills Bancorp (BHLB)37.150.5 (1.36%)
United Financial Bancorp (UBNK)18.190.04 (0.22%)
Si Financial (SIFI)15.40 (0%)
People's United Financial (PBCT)17.680.19 (1.09%)

First Connecticut Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Connecticut Bancorp stock analysis. The price and volume changes on a daily basis is provided in the First Connecticut Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 25.95 and 24177 shares of FBNK were traded on 26 Jul, 2017. First Connecticut Bancorp historical P/S ratio was at a high of 4.03 on 12 Jun, 2017 and a low of 2.41 on 17 Jun, 2016. .