First Connecticut Bancorp Stock Price History, FBNK Historical Prices

Add to My Stocks
$25.55 $0 (0%) FBNK stock closing price Feb 16, 2018 (Closing)

First Connecticut Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and First Connecticut Bancorp P/E ratio data for the stock. The First Connecticut Bancorp stock price history chart shows that the stock price reached a high of $28.35 on Oct 13, 2017, and a low of $13.25 on Jun 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 25.4 25.85 25.4 25.55 13,701 25.05 3.46
2018-02-15 25.4 25.55 25.2 25.55 11,495 25.05 3.46
2018-02-14 24.95 25.45 24.95 25.2 39,899 24.71 3.41
2018-02-13 24.65 26.2 24.65 24.95 18,470 24.46 3.38
2018-02-12 25.05 25.1 24.6 24.75 23,371 24.27 3.35
2018-02-09 25.05 25.15 24.7 25 24,704 24.51 3.39
2018-02-08 25.45 25.45 24.8 24.8 32,037 24.31 3.36
2018-02-07 25.15 25.6 25 25.5 19,922 25 3.45
2018-02-06 24.75 25.55 24.75 25.25 46,721 24.76 3.42
2018-02-05 26.15 26.15 24.75 24.75 32,495 24.27 3.35
2018-02-02 25.5 25.95 25.5 25.55 16,624 25.05 3.46
2018-02-01 25.05 25.65 25 25.6 15,109 25.1 3.47
2018-01-31 25.85 25.85 25.15 25.15 23,237 24.66 3.41
2018-01-30 25.4 25.85 25.4 25.7 13,749 25.2 3.48
2018-01-29 25.95 26.2 25.45 25.45 29,470 24.95 3.45
2018-01-26 26.7 26.7 25.7 25.85 27,980 20.52 3.59
2018-01-25 26.55 27.35 26.35 26.45 28,761 20.99 3.67
2018-01-24 26.95 26.95 26.6 26.65 8,590 21.15 3.7
2018-01-23 26.85 27.05 26.7 26.95 7,738 21.39 3.74
2018-01-22 27.2 27.2 26.8 26.95 9,598 21.39 3.74
2018-01-19 26.85 27.4 26.85 27.2 18,734 21.59 3.78
2018-01-18 27.35 27.35 26.8 26.8 12,090 21.27 3.72
2018-01-17 26.9 27.5 26.75 27.4 28,095 21.75 3.81
2018-01-16 27.13 27.45 26.8 26.8 18,625 21.27 3.72
2018-01-12 26.85 27.3 26.85 27.05 15,345 21.47 3.76
2018-01-11 26.45 26.95 26.45 26.85 12,967 21.31 3.73
2018-01-10 26.2 26.95 26.2 26.45 24,100 20.99 3.67
2018-01-09 26.4 26.75 26.2 26.2 9,188 20.79 3.64
2018-01-08 26.25 26.38 26.15 26.3 16,705 20.87 3.65
2018-01-05 26.25 26.5 26.15 26.3 13,562 20.87 3.65
2018-01-04 26.25 26.55 26.13 26.15 27,030 20.75 3.63
2018-01-03 26.4 26.65 26.08 26.2 23,162 20.79 3.64
2018-01-02 26.25 26.68 26.05 26.5 27,207 21.03 3.68
2017-12-29 26.45 26.45 26.15 26.15 26,067 20.75 3.63
2017-12-28 26.4 26.6 26.25 26.4 8,489 20.95 3.67
2017-12-27 26.15 26.65 26.15 26.4 15,038 20.95 3.67
2017-12-26 26.45 26.45 26.1 26.1 10,497 20.71 3.63
2017-12-22 26.75 26.75 26.25 26.3 13,646 20.87 3.65
2017-12-21 26.55 26.85 26.5 26.65 12,961 21.15 3.7
2017-12-20 26.45 26.75 26.2 26.4 13,921 20.95 3.67
2017-12-19 27 27 26.05 26.3 37,416 20.87 3.65
2017-12-18 26.95 27.2 26.45 26.8 32,156 21.27 3.72
2017-12-15 25.7 26.9 25.7 26.65 76,029 21.15 3.7
2017-12-14 25.9 26.15 25.7 25.75 18,849 20.44 3.58
2017-12-13 25.85 26.35 25.75 25.8 17,574 20.48 3.58
2017-12-12 25.6 25.85 25.5 25.7 16,541 20.4 3.57
2017-12-11 25.5 25.7 25.5 25.5 15,629 20.24 3.54
2017-12-08 26.1 26.1 25.5 25.65 24,264 20.36 3.56
2017-12-07 25.85 26.15 25.8 26 13,829 20.64 3.61
2017-12-06 26.1 26.2 25.95 26.05 19,981 20.68 3.62
2017-12-05 26.55 26.55 26.1 26.15 19,140 20.75 3.63
2017-12-04 26.9 27 26.4 26.55 22,753 21.07 3.69
2017-12-01 26.35 26.53 25.5 26.45 23,328 20.99 3.67
2017-11-30 27 27 26.4 26.55 34,242 21.07 3.69
2017-11-29 26.5 26.95 26.15 26.9 31,999 21.35 3.74
2017-11-28 25.25 26.45 25.25 26.35 27,702 20.91 3.66
2017-11-27 25.3 26 25.3 25.8 18,293 20.48 3.58
2017-11-24 25.65 25.65 25.2 25.3 10,076 20.08 3.52
2017-11-23 0 0 0 25.45 0 - -
2017-11-22 25.85 25.9 25.4 25.45 67,501 20.2 3.54
2017-11-21 26 26.1 25.45 25.7 30,608 20.4 3.57
2017-11-20 25.7 26.25 25.5 25.9 20,226 20.56 3.6
2017-11-17 25.5 26 25.4 25.55 46,600 20.28 3.55
2017-11-16 25.8 26.05 25.48 25.65 20,962 20.36 3.56
2017-11-15 25.35 25.9 25.35 25.7 23,614 20.4 3.57
2017-11-14 25.3 25.8 25.3 25.65 16,928 20.36 3.56
2017-11-13 26.2 26.2 25.05 25.55 11,987 20.28 3.55
2017-11-10 25.2 26.45 25.2 25.3 16,402 20.08 3.52
2017-11-09 25.15 25.8 24.95 25.35 16,506 20.12 3.52
2017-11-08 25.35 25.55 25 25.45 25,416 20.2 3.54
2017-11-07 26.45 27.05 25.4 25.6 32,227 20.32 3.56
2017-11-06 26.05 26.5 26 26.5 15,667 21.03 3.68
2017-11-03 26.4 26.45 25.95 26 17,550 20.64 3.61
2017-11-02 26 26.5 25.8 26.4 18,177 20.95 3.67
2017-11-01 26.65 26.65 25.75 26 9,793 20.64 3.61
2017-10-31 26.05 26.7 26.05 26.4 34,847 20.95 3.67
2017-10-30 26.7 26.7 25.85 26.05 32,681 20.68 3.62
2017-10-27 27.05 27.25 26.5 26.85 70,827 21.31 3.73
2017-10-26 27.2 27.25 27 27.05 17,157 21.47 3.76
2017-10-25 27.2 27.25 26.9 27.25 19,278 21.63 3.79
2017-10-24 27.4 27.4 27.05 27.05 34,367 21.47 3.76
2017-10-23 27.3 27.4 27.15 27.15 51,510 21.55 3.77
2017-10-20 27.5 27.5 27.2 27.25 34,568 21.63 3.79
2017-10-19 26.85 27.4 26.85 27.05 15,213 21.47 3.76
2017-10-18 27.6 28.05 27 27.05 41,123 23.32 3.87
2017-10-17 28 28.1 27.25 27.4 17,236 23.62 3.92
2017-10-16 28.4 28.5 26.55 28.2 33,027 24.31 4.04
2017-10-13 28.35 28.5 28.15 28.35 19,217 24.44 4.06
2017-10-12 27.9 28.4 27.9 28.35 57,731 24.44 4.06
Get more Data

First Connecticut Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price28.35Oct 13,2017
Min Stock Price13.25Jun 12,2013
Avg Stock Price18.08

First Connecticut Bancorp Historical PE ratio: Past 5 years

Max PE Ratio68.29Mar 26,2014
Min PE Ratio17.47Aug 02,2016
Avg PE Ratio33.11

First Connecticut Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.06Oct 12,2017
Min PS Ratio2.41Jan 28,2016
Avg PS Ratio3.07

FBNK Industry Peers

Company Price Change (%)
Cnb Financial (CCNE)28.030.17 (0.61%)
Metro Bancorp (METR)28.190 (0%)
Old Line Bancshares (OLBK)32.060.29 (0.91%)
Si Financial (SIFI)14.350.15 (1.06%)
People's United Financial (PBCT)19.840.1 (0.51%)
Pb Bancorp (PBBI)10.30 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)

First Connecticut Bancorp share price history helps an investor analyze a company's history and do First Connecticut Bancorp stock analysis . The price movement is easily depicted in the First Connecticut Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $25.55 and 13,701 shares of FBNK were traded on Feb 16, 2018. Looking at First Connecticut Bancorp stock history data, the P/S ratio was at a low of 2.41 on Jan 28, 2016.