First Connecticut Bancorp Stock Price History, FBNK Historical Prices

Add to My Stocks
$25.95 $0.25 (0.97%) FBNK stock closing price Jun 15, 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 12, 2017, and a low of $13.35 on Jun 17, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 25.55 25.95 25.55 25.95 38,716 24.03 3.43
2018-06-14 26 26 25.65 25.7 19,730 23.8 3.4
2018-06-13 26.1 26.1 25.9 25.9 30,639 23.98 3.42
2018-06-12 26.25 26.45 25.95 26.1 15,131 24.17 3.45
2018-06-11 26.45 26.65 26.15 26.25 12,516 24.31 3.47
2018-06-08 26.75 26.75 26.5 26.5 13,065 24.54 3.5
2018-06-07 26.85 26.9 26.7 26.75 12,297 24.77 3.53
2018-06-06 26.4 26.85 26.4 26.7 20,737 24.72 3.53
2018-06-05 26.25 26.4 25.43 26.35 14,883 24.4 3.48
2018-06-04 26.05 26.45 26.05 26.3 17,482 24.35 3.47
2018-06-01 25.8 26.08 25.7 26.05 24,603 24.12 3.44
2018-05-31 25.7 25.85 25.5 25.65 19,414 23.75 3.39
2018-05-30 25.4 25.85 25.4 25.8 38,674 23.89 3.41
2018-05-29 25.5 25.6 25.18 25.3 22,885 23.43 3.34
2018-05-25 25.75 25.75 25.55 25.6 17,621 23.7 3.38
2018-05-24 25.9 25.9 25.45 25.7 20,048 23.8 3.4
2018-05-23 25.85 26.15 25.7 25.9 40,956 23.98 3.42
2018-05-22 26 26.3 25.95 25.95 8,872 24.03 3.43
2018-05-21 25.7 26 25.6 26 25,511 24.07 3.43
2018-05-18 25.8 25.85 25.6 25.7 20,700 23.8 3.4
2018-05-17 25.25 25.75 25.2 25.65 32,508 23.75 3.39
2018-05-16 25.4 25.6 25.25 25.35 41,821 23.47 3.35
2018-05-15 25.1 25.55 25.1 25.35 14,168 23.47 3.35
2018-05-14 25.67 25.67 25.2 25.2 19,148 23.33 3.33
2018-05-11 25.7 25.75 25.5 25.55 7,812 23.66 3.38
2018-05-10 25.85 25.95 25.6 25.7 10,745 23.8 3.4
2018-05-09 26.3 26.3 25.8 25.8 16,304 23.89 3.41
2018-05-08 25.75 26.35 25.65 26.3 34,091 24.35 3.47
2018-05-07 25.5 25.7 25.05 25.55 10,214 23.66 3.38
2018-05-04 25.4 25.8 25.1 25.55 45,878 23.66 3.38
2018-05-03 25.2 25.2 24.75 25 17,429 23.15 3.3
2018-05-02 24.2 25.05 24.2 25 29,100 23.15 3.3
2018-05-01 24.1 24.35 23.85 24.3 35,775 22.5 3.21
2018-04-30 24.75 24.9 23.95 24.1 35,877 22.32 3.18
2018-04-27 25.1 25.2 24.7 24.75 19,233 22.92 3.27
2018-04-26 25 25.35 24.85 24.95 27,424 23.1 3.3
2018-04-25 25.45 25.55 24.93 24.95 18,402 23.1 3.3
2018-04-24 25.75 25.75 25.1 25.4 31,980 23.52 3.36
2018-04-23 25.7 25.75 25.4 25.75 15,514 23.84 3.4
2018-04-20 25.3 25.75 25.2 25.65 37,874 23.75 3.39
2018-04-19 25.7 25.9 25 25.4 27,682 23.52 3.36
2018-04-18 26.1 26.2 26 26.1 16,975 25.59 3.54
2018-04-17 26.45 26.45 26 26.1 18,044 25.59 3.54
2018-04-16 26.1 26.45 25.95 26.25 13,376 25.74 3.56
2018-04-13 26 26.05 25.6 26.05 16,895 25.54 3.53
2018-04-12 25.95 26.15 25.95 25.95 10,680 25.44 3.52
2018-04-11 25.85 25.95 25.75 25.8 8,622 25.29 3.5
2018-04-10 25.9 26.2 25.6 25.9 15,356 25.39 3.51
2018-04-09 25.35 26.13 25.35 25.7 17,711 25.2 3.48
2018-04-06 25.8 26.05 25.1 25.35 14,272 24.85 3.43
2018-04-05 25.65 26.05 25.55 25.9 10,063 25.39 3.51
2018-04-04 25.3 26.05 25.3 25.8 28,059 25.29 3.5
2018-04-03 25.37 25.7 25.2 25.5 16,672 25 3.45
2018-04-02 25.55 26.2 24.9 25.25 22,749 24.76 3.42
2018-03-30 0 0 0 25.6 0 - -
2018-03-29 25.95 26.35 25.6 25.6 49,923 25.1 3.47
2018-03-28 25.6 26.25 25.5 25.9 15,737 25.39 3.51
2018-03-27 26.45 26.45 25.4 25.55 21,004 25.05 3.46
2018-03-26 25.65 26 24.75 25.85 32,820 25.34 3.5
2018-03-23 26.25 26.25 25.25 25.3 26,352 24.8 3.43
2018-03-22 26.9 27 26.15 26.25 23,876 25.74 3.56
2018-03-21 27 27.25 26.8 27.15 22,447 26.62 3.68
2018-03-20 26.9 27.2 26.9 27.05 19,107 26.52 3.66
2018-03-19 27.05 27.15 25.88 27.05 20,481 26.52 3.66
2018-03-16 26.85 27.25 26.6 27.15 55,663 26.62 3.68
2018-03-15 27.05 27.15 26.6 26.9 19,517 26.37 3.64
2018-03-14 26.75 27.2 26.58 26.85 13,917 26.32 3.64
2018-03-13 27.35 27.56 27.1 27.1 32,816 26.57 3.67
2018-03-12 27.05 27.5 26.5 27.35 20,058 26.81 3.71
2018-03-09 26.65 27.15 26.32 27.05 25,206 26.52 3.66
2018-03-08 26.8 27.45 26.4 26.55 14,828 26.03 3.6
2018-03-07 26.2 26.95 26.2 26.85 11,136 26.32 3.64
2018-03-06 26 26.5 26 26.4 16,074 25.88 3.58
2018-03-05 25.75 26.2 25.5 26.1 16,617 25.59 3.54
2018-03-02 25.25 25.9 25.1 25.85 13,239 25.34 3.5
2018-03-01 25.1 25.6 24.8 25.35 21,542 24.85 3.43
2018-02-28 25.25 25.65 25.05 25.05 32,838 24.56 3.39
2018-02-27 25.6 25.75 25.25 25.25 11,095 24.76 3.42
2018-02-26 25.5 25.65 25.4 25.65 12,616 25.15 3.47
2018-02-23 25.35 25.5 25.25 25.5 11,129 25 3.45
2018-02-22 25.85 25.9 25.1 25.2 13,288 24.71 3.41
2018-02-21 25.25 26.3 25.25 25.75 19,521 25.25 3.49
2018-02-20 25.45 25.65 24.8 24.9 37,610 24.41 3.37
2018-02-19 0 0 0 25.55 0 - -
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 11,582 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
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 12,2017
Min Stock Price13.35Jun 17,2013
Avg Stock Price18.82

First Connecticut Bancorp Historical PE ratio: Past 5 years

Max PE Ratio68.29Mar 26,2014
Min PE Ratio17.47Aug 02,2016
Avg PE Ratio30.98

First Connecticut Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.06Oct 12,2017
Min PS Ratio2.41Jan 28,2016
Avg PS Ratio3.08

FBNK Industry Peers

Company Price Change (%)
Century Bancorp (CNBKA)76.80.9 (1.19%)
Metropolitan Bk (MCB)53.611 (1.9%)
Metro Bancorp (METR)28.190 (0%)
Si Financial (SIFI)14.850.1 (0.68%)
People's United Financial (PBCT)18.730.06 (0.32%)
Pb Bancorp (PBBI)11.20.7 (6.67%)
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 $25.95 and 38,716 shares of FBNK were traded on Jun 15, 2018. Looking at First Connecticut Bancorp stock history data, the P/S ratio was at a low of 2.41 on Jan 28, 2016.