First Community Financial Partners Stock Price History, FCFP Historical Prices

Add to My Stocks
$12.9 $0.2 (1.53%) FCFP stock closing price Jun 30, 2017 (Closing)

We provide 10 years stock price data for free. You can download First Community Financial Partners stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with First Community Financial Partners P/E ratio, and PS ratio. The stock price was at a 5 year high of $13.65 on Apr 26, 2017 as seen from First Community Financial Partners stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-30 13.05 13.1 12.9 12.9 145,386 - -
2017-06-29 13.15 13.2 12.9 13.1 31,612 - -
2017-06-28 12.85 13 12.7 13 16,261 - -
2017-06-27 12.8 12.93 12.7 12.8 18,816 - -
2017-06-26 12.65 12.83 12.65 12.8 15,420 - -
2017-06-23 12.65 13.2 12.55 12.65 154,436 - -
2017-06-22 12.75 12.8 12.6 12.65 7,788 - -
2017-06-21 13 13 12.75 12.75 11,862 - -
2017-06-20 13.05 13.15 12.95 12.95 26,760 - -
2017-06-19 13.3 13.35 13.1 13.25 20,194 - -
2017-06-16 13 13.3 13 13.15 63,289 - -
2017-06-15 13.35 13.45 13.25 13.3 9,350 - -
2017-06-14 13.2 13.35 13.1 13.3 32,141 - -
2017-06-13 13.35 13.45 13.2 13.25 97,674 - -
2017-06-12 13.5 13.6 13.15 13.35 30,251 - -
2017-06-09 13.1 13.4 13.05 13.4 83,152 - -
2017-06-08 12.8 13.1 12.8 13 96,242 - -
2017-06-07 12.7 12.8 12.65 12.7 11,365 - -
2017-06-06 12.6 12.7 12.5 12.6 9,050 - -
2017-06-05 12.8 12.8 12.65 12.7 11,815 - -
2017-06-02 12.65 13.05 12.6 12.7 39,831 - -
2017-06-01 12.5 12.7 12.5 12.65 20,900 - -
2017-05-31 12.55 12.65 12.26 12.5 10,939 - -
2017-05-30 12.65 12.7 12.45 12.5 10,422 - -
2017-05-29 0 0 0 12.7 0 - -
2017-05-26 12.7 12.8 12.65 12.7 27,678 - -
2017-05-25 12.8 12.85 12.65 12.73 6,595 - -
2017-05-24 12.75 12.85 12.7 12.8 28,412 - -
2017-05-23 12.7 12.85 12.6 12.75 56,405 - -
2017-05-22 12.6 12.7 12.55 12.7 12,659 - -
2017-05-19 12.65 12.8 12.55 12.6 21,555 - -
2017-05-18 12.75 12.75 12.55 12.7 17,031 - -
2017-05-17 12.85 12.85 12.5 12.6 25,485 - -
2017-05-16 13.05 13.1 13 13.1 7,087 - -
2017-05-15 13 13.05 12.9 13 44,046 - -
2017-05-12 12.85 13.05 12.85 12.85 14,167 - -
2017-05-11 13.05 13.13 12.9 12.95 10,321 - -
2017-05-10 12.95 13.15 12.95 13.05 72,095 - -
2017-05-09 13.23 13.23 13 13 23,265 - -
2017-05-08 13.1 13.2 12.95 13.1 42,802 - -
2017-05-05 13.05 13.2 13 13.1 14,249 - -
2017-05-04 13.1 13.15 13.05 13.1 7,324 - -
2017-05-03 13 13.11 12.95 13 20,308 - -
2017-05-02 13.2 13.5 12.95 13.1 124,807 - -
2017-05-01 13 13.25 13 13.2 23,934 - -
2017-04-28 13.25 13.3 13.05 13.05 12,220 - -
2017-04-27 13.7 13.85 13.35 13.35 17,126 - -
2017-04-26 13.25 13.9 13.25 13.65 79,472 - -
2017-04-25 13.3 13.45 13.25 13.25 19,600 - -
2017-04-24 13.25 13.43 13.2 13.2 41,041 - -
2017-04-21 12.9 13.2 12.9 13.1 37,349 - -
2017-04-20 12.55 12.95 12.55 12.95 18,542 - -
2017-04-19 12.6 12.7 12.5 12.55 7,024 - -
2017-04-18 12.35 12.6 12.3 12.55 28,829 - -
2017-04-17 12.2 12.45 12.2 12.45 10,629 - -
2017-04-14 0 0 0 12.2 0 - -
2017-04-13 12.3 12.35 12.2 12.2 28,809 - -
2017-04-12 12.5 12.65 12.3 12.3 10,959 - -
2017-04-11 12.3 12.6 12.3 12.55 8,687 - -
2017-04-10 12.55 12.55 12.35 12.35 20,168 - -
2017-04-07 12.4 12.5 12.35 12.45 39,050 - -
2017-04-06 12.37 12.55 12.35 12.5 18,563 - -
2017-04-05 12.75 12.95 12.4 12.4 28,064 - -
2017-04-04 12.6 12.7 12.55 12.7 14,358 - -
2017-04-03 12.65 12.75 12.55 12.65 25,602 - -
2017-03-31 12.8 12.85 12.7 12.75 15,876 - -
2017-03-30 12.55 12.88 12.5 12.85 20,820 - -
2017-03-29 12.55 12.55 12.4 12.5 17,218 - -
2017-03-28 12.4 12.7 12.4 12.65 8,556 - -
2017-03-27 12.35 12.55 12.2 12.5 9,138 - -
2017-03-24 12.55 12.6 12.38 12.55 21,749 - -
2017-03-23 12.3 12.55 12.3 12.5 4,592 - -
2017-03-22 12.4 12.55 12.25 12.3 24,243 - -
2017-03-21 13.3 13.4 12.45 12.45 39,724 - -
2017-03-20 13.55 13.55 13.3 13.3 15,872 - -
2017-03-17 13.05 13.85 13 13.65 277,621 - -
2017-03-16 13.15 13.2 13.05 13.2 73,994 - -
2017-03-15 13.1 13.15 13 13.05 57,518 - -
2017-03-14 12.7 13.15 12.7 13 46,995 - -
2017-03-13 12.85 13.03 12.85 13 22,641 - -
2017-03-10 12.9 12.95 12.75 12.9 18,985 - -
2017-03-09 12.85 13 12.8 12.8 16,315 - -
2017-03-08 13.15 13.15 12.85 12.85 18,729 - -
2017-03-07 13 13.15 13 13 17,941 - -
2017-03-06 13.1 13.2 13.05 13.05 13,616 - -
2017-03-03 13.15 13.35 13.1 13.2 16,469 - -
2017-03-02 13.5 13.5 13.25 13.25 49,008 - -
2017-03-01 13.35 13.65 13.35 13.55 116,717 - -
2017-02-28 13.25 13.25 13.1 13.2 49,372 - -
Get more Data

First Community Financial Partners Stock History Chart

View FCFP PE ratio, PS ratio stocks charts and compare with peers.
FCFP Chart
Note: Compare First Community Financial Partners stock price history with the index and industry peers.

First Community Financial Partners Stock Price History: Past 5 years

Max Stock Price13.65Apr 26,2017
Min Stock Price6.26Oct 12,2015
Avg Stock Price9.37

First Community Financial Partners Historical PE ratio: Past 5 years

Max PE Ratio16.03Sep 19,2016
Min PE Ratio13.63Jun 17,2016
Avg PE Ratio14.99

First Community Financial Partners Historical PS ratio: Past 5 years

Max PS Ratio3.93Apr 15,2016
Min PS Ratio3.02Mar 07,2016
Avg PS Ratio3.65

FCFP Industry Peers

Company Price Change (%)
Provident Bancorp (PVBC)26.451.25 (4.96%)
First Bank (FRBA)13.350 (0%)
Midland States Bancorp (MSBI)35.650.3 (0.85%)
Northern States Financial (NSFC)0.920.01 (1.1%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Wintrust Financial (WTFC)93.960.67 (0.72%)
Centrue Financial (CFCB)27.730.25 (0.91%)

We provide First Community Financial Partners share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Community Financial Partners stock analysis. The price movement is easily depicted in the First Community Financial Partners stock price history chart. The daily volume changes indicate the investor interest in the stock. FCFP stock saw an opening price of $13.05, and a closing price of $12.9 on Jun 30, 2017. First Community Financial Partners historical P/S ratio was at a high of 3.93 on Apr 15, 2016 and a low of 3.02 on Mar 07, 2016.