First Community Financial Partners Stock Price History (NASDAQ:FCFP)

Add to My Stocks
$13.1 $0.15 (1.16%) FCFP stock closing price Apr 21, 2017 (Closing)

First Community Financial Partners 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 First Community Financial Partners price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First Community Financial Partners stock price history chart shows that the stock price was at a high of 13.65 on 17 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2112.9013.2012.9013.103734920.474.68
2017-04-2012.5512.9512.5512.951854220.234.63
2017-04-1912.6012.7012.5012.55702419.614.48
2017-04-1812.3512.6012.3012.552882919.614.48
2017-04-1712.2012.4512.2012.451062919.454.45
2017-04-1312.3012.3512.2012.202880919.064.36
2017-04-1212.5012.6512.3012.301095919.224.39
2017-04-1112.3012.6012.3012.55868719.614.48
2017-04-1012.4512.5512.3512.352016819.304.41
2017-04-0712.4012.5012.3512.453905019.454.45
2017-04-0612.3712.5512.3512.501856319.534.47
2017-04-0512.7512.9512.4012.402806419.384.43
2017-04-0412.6012.7012.5512.701435819.844.54
2017-04-0312.6512.7512.5512.652560219.774.52
2017-03-3112.8012.8512.7012.751587619.924.56
2017-03-3012.5512.8812.5012.852082020.084.59
2017-03-2912.5512.5512.4012.501721819.534.47
2017-03-2812.4012.7012.4012.65855619.774.52
2017-03-2712.3512.5512.2012.50913819.534.47
2017-03-2412.5512.6012.3812.552174919.614.48
2017-03-2312.3012.5512.3012.50459219.534.47
2017-03-2212.4012.5512.2512.302424319.224.39
2017-03-2113.3013.4012.4512.453972419.454.45
2017-03-2013.5513.5513.3013.301587220.784.75
2017-03-1713.0513.8513.0013.6527762121.334.88
2017-03-1613.1513.2013.0513.207399420.634.72
2017-03-1513.1013.1513.0013.055751820.394.66
2017-03-1412.7013.1512.7013.004699520.314.65
2017-03-1312.8513.0312.8513.002264120.314.65
2017-03-1012.9012.9512.7512.901898520.164.61
2017-03-0912.8513.0012.8012.801631520.004.57
2017-03-0813.1513.1512.8512.851872920.084.59
2017-03-0713.0013.1513.0013.001794120.314.65
2017-03-0613.1013.2013.0513.051361620.394.66
2017-03-0313.1513.3513.1013.201646920.634.72
2017-03-0213.5013.5013.2513.254900820.704.73
2017-03-0113.3513.6513.3513.5511671721.174.84
2017-02-2813.2513.2513.1013.204937220.634.72
2017-02-2713.3013.3513.2513.357070120.864.77
2017-02-2413.3013.3513.2513.354605020.864.77
2017-02-2313.4013.4013.2513.355092420.864.77
2017-02-2213.2513.4013.2013.355074820.864.77
2017-02-2113.5013.5013.2013.306991720.784.75
2017-02-200.000.000.0013.300N/AN/A
2017-02-1713.2013.3013.1013.305411820.784.75
2017-02-1613.0013.1513.0013.103414320.474.68
2017-02-1513.1013.1012.9513.054527420.394.66
2017-02-1412.8513.1512.8513.155644620.554.70
2017-02-1312.8013.0012.8012.904770920.164.61
2017-02-1012.4512.9512.4512.804572320.004.57
2017-02-0912.5012.7012.4012.708015319.844.54
2017-02-0812.3512.5512.3512.4512468619.454.45
2017-02-0712.4012.8012.2012.4523049219.454.45
2017-02-0611.9011.9511.5511.60813118.134.14
2017-02-0311.9511.9511.5011.85686218.524.23
2017-02-0211.9011.9511.8011.80430918.444.22
2017-02-0111.9511.9511.3511.85987418.524.23
2017-01-3111.6011.9511.4511.901280118.594.25
2017-01-3011.5011.6510.9011.551078418.054.13
2017-01-2711.8511.8511.4511.45576617.894.09
2017-01-2611.6011.9511.4511.802017818.444.22
2017-01-2511.7511.7511.1011.50500517.974.11
2017-01-2411.2011.7510.8011.755777918.364.20
2017-01-2311.0011.1010.7811.00758016.674.13
2017-01-2010.7011.2510.7010.951208416.594.11
2017-01-1911.3111.3110.7510.752560216.294.04
2017-01-1811.2511.4011.2511.30472717.124.24
2017-01-1710.8511.4510.7711.151331116.894.19
2017-01-160.000.000.0010.800N/AN/A
2017-01-1310.8011.0010.6010.80810716.364.05
2017-01-1210.8010.9010.5010.70832216.214.02
2017-01-1110.9011.1010.9010.95323516.594.11
2017-01-1011.0511.1511.0511.10602816.824.17
2017-01-0911.0511.0511.0511.05213016.744.15
2017-01-0611.6011.6011.2011.35600217.204.26
2017-01-0511.5511.5511.4511.50438417.424.32
2017-01-0411.7511.7511.2511.40892117.274.28
2017-01-0311.7011.7511.5511.651367417.654.37
2017-01-020.000.000.0011.700N/AN/A
2016-12-3011.7011.7511.5511.702211117.734.39
2016-12-2910.9011.7510.8511.755780717.804.41
2016-12-2810.8511.0010.5510.801158916.364.05
2016-12-2710.5511.1010.5510.80673016.364.05
2016-12-260.000.000.0011.150N/AN/A
2016-12-2311.2011.2011.0011.151239716.894.19
2016-12-2211.0011.4811.0011.102166716.824.17
2016-12-2111.1511.4511.1511.35404017.204.26
2016-12-2011.6511.6511.0011.101531916.824.17
2016-12-1911.6011.6511.4811.551378217.504.34
Get more Data

First Community Financial Partners Stock 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 Historical Prices: Past 5 years

Max Stock Price 13.65 Mar 17,2017
Min Stock Price 6.26 Oct 12,2015
Avg Stock Price 8.97

First Community Financial Partners Historical PE ratio: Past 5 years

Max PE Ratio 21.33 Mar 17,2017
Min PE Ratio 13.63 Jun 17,2016
Avg PE Ratio 16.64

First Community Financial Partners Historical PS ratio: Past 5 years

Max PS Ratio 4.88 Mar 17,2017
Min PS Ratio 3.02 Mar 07,2016
Avg PS Ratio 3.93

FCFP Industry Peers

Company Price Change (%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Lcnb (LCNB)21.80.2 (0.91%)
Old Second Bancorp (OSBC)11.450 (0%)
First Mid-illinois Bancshares (FMBH)32.870.14 (0.42%)
First Busey (BUSE)30.060.42 (1.42%)
Midland States Bancorp (MSBI)32.90.12 (0.37%)
Northern States Financial (NSFC)0.780.01 (1.27%)

First Community Financial Partners historical quotes helps an investor analyze a company's history and do First Community Financial Partners stock analysis . First Community Financial Partners stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. FCFP closed at 13.1 and traded with a volume of 37349 on the last trading day. The company's P/S ratio was at a high of 4.88 on 17 Mar, 2017 according to our First Community Financial Partners stock market history data. .