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 Mar 17, 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 18.17 4.51
2017-06-29 13.15 13.2 12.9 13.1 31,612 18.45 4.58
2017-06-28 12.85 13 12.7 13 16,261 18.31 4.55
2017-06-27 12.8 12.93 12.7 12.8 18,816 18.03 4.48
2017-06-26 12.65 12.83 12.65 12.8 15,420 18.03 4.48
2017-06-23 12.65 13.2 12.55 12.65 154,436 17.82 4.43
2017-06-22 12.75 12.8 12.6 12.65 7,788 17.82 4.43
2017-06-21 13 13 12.75 12.75 11,862 17.96 4.46
2017-06-20 13.05 13.15 12.95 12.95 26,760 18.24 4.53
2017-06-19 13.3 13.35 13.1 13.25 20,194 18.66 4.64
2017-06-16 13 13.3 13 13.15 63,289 18.52 4.6
2017-06-15 13.35 13.45 13.25 13.3 9,350 18.73 4.65
2017-06-14 13.2 13.35 13.1 13.3 32,141 18.73 4.65
2017-06-13 13.35 13.45 13.2 13.25 97,674 18.66 4.64
2017-06-12 13.5 13.6 13.15 13.35 30,251 18.8 4.67
2017-06-09 13.1 13.4 13.05 13.4 83,152 18.87 4.69
2017-06-08 12.8 13.1 12.8 13 96,242 18.31 4.55
2017-06-07 12.7 12.8 12.65 12.7 11,365 17.89 4.44
2017-06-06 12.6 12.7 12.5 12.6 9,050 17.75 4.41
2017-06-05 12.8 12.8 12.65 12.7 11,815 17.89 4.44
2017-06-02 12.65 13.05 12.6 12.7 39,831 17.89 4.44
2017-06-01 12.5 12.7 12.5 12.65 20,900 17.82 4.43
2017-05-31 12.55 12.65 12.26 12.5 10,939 17.61 4.37
2017-05-30 12.65 12.7 12.45 12.5 10,422 17.61 4.37
2017-05-29 0 0 0 12.7 0 - -
2017-05-26 12.7 12.8 12.65 12.7 27,678 17.89 4.44
2017-05-25 12.8 12.85 12.65 12.73 6,595 17.92 4.45
2017-05-24 12.75 12.85 12.7 12.8 28,412 18.03 4.48
2017-05-23 12.7 12.85 12.6 12.75 56,405 17.96 4.46
2017-05-22 12.6 12.7 12.55 12.7 12,659 17.89 4.44
2017-05-19 12.65 12.8 12.55 12.6 21,555 17.75 4.41
2017-05-18 12.75 12.75 12.55 12.7 17,031 17.89 4.44
2017-05-17 12.85 12.85 12.5 12.6 25,485 17.75 4.41
2017-05-16 13.05 13.1 13 13.1 7,087 18.45 4.58
2017-05-15 13 13.05 12.9 13 44,046 18.31 4.55
2017-05-12 12.85 13.05 12.85 12.85 14,167 18.1 4.5
2017-05-11 13.05 13.13 12.9 12.95 10,321 18.24 4.53
2017-05-10 12.95 13.15 12.95 13.05 72,095 18.38 4.57
2017-05-09 13.23 13.23 13 13 23,265 18.31 4.55
2017-05-08 13.1 13.2 12.95 13.1 42,802 18.45 4.58
2017-05-05 13.05 13.2 13 13.1 14,249 18.45 4.58
2017-05-04 13.1 13.15 13.05 13.1 7,324 18.45 4.58
2017-05-03 13 13.11 12.95 13 20,308 18.31 4.55
2017-05-02 13.2 13.5 12.95 13.1 124,807 18.45 4.58
2017-05-01 13 13.25 13 13.2 23,934 18.59 4.62
2017-04-28 13.25 13.3 13.05 13.05 12,220 18.38 4.57
2017-04-27 13.7 13.85 13.35 13.35 17,126 18.8 4.67
2017-04-26 13.25 13.9 13.25 13.65 79,472 19.23 4.78
2017-04-25 13.3 13.45 13.25 13.25 19,600 20.7 4.73
2017-04-24 13.25 13.43 13.2 13.2 41,041 20.63 4.72
2017-04-21 12.9 13.2 12.9 13.1 37,349 20.47 4.68
2017-04-20 12.55 12.95 12.55 12.95 18,542 20.23 4.63
2017-04-19 12.6 12.7 12.5 12.55 7,024 17.68 4.39
2017-04-18 12.35 12.6 12.3 12.55 28,829 17.68 4.39
2017-04-17 12.2 12.45 12.2 12.45 10,629 17.54 4.36
2017-04-14 0 0 0 12.2 0 - -
2017-04-13 12.3 12.35 12.2 12.2 28,809 17.18 4.27
2017-04-12 12.5 12.65 12.3 12.3 10,959 17.32 4.3
2017-04-11 12.3 12.6 12.3 12.55 8,687 17.68 4.39
2017-04-10 12.55 12.55 12.35 12.35 20,168 17.39 4.32
2017-04-07 12.4 12.5 12.35 12.45 39,050 17.54 4.36
2017-04-06 12.37 12.55 12.35 12.5 18,563 17.61 4.37
2017-04-05 12.75 12.95 12.4 12.4 28,064 17.47 4.34
2017-04-04 12.6 12.7 12.55 12.7 14,358 17.89 4.44
2017-04-03 12.65 12.75 12.55 12.65 25,602 17.82 4.43
2017-03-31 12.8 12.85 12.7 12.75 15,876 17.96 4.46
2017-03-30 12.55 12.88 12.5 12.85 20,820 18.1 4.5
2017-03-29 12.55 12.55 12.4 12.5 17,218 17.61 4.37
2017-03-28 12.4 12.7 12.4 12.65 8,556 17.82 4.43
2017-03-27 12.35 12.55 12.2 12.5 9,138 17.61 4.37
2017-03-24 12.55 12.6 12.38 12.55 21,749 17.68 4.39
2017-03-23 12.3 12.55 12.3 12.5 4,592 17.61 4.37
2017-03-22 12.4 12.55 12.25 12.3 24,243 17.32 4.3
2017-03-21 13.3 13.4 12.45 12.45 39,724 17.54 4.36
2017-03-20 13.55 13.55 13.3 13.3 15,872 18.73 4.65
2017-03-17 13.05 13.85 13 13.65 277,621 19.23 4.78
2017-03-16 13.15 13.2 13.05 13.2 73,994 18.59 4.62
2017-03-15 13.1 13.15 13 13.05 57,518 18.38 4.57
2017-03-14 12.7 13.15 12.7 13 46,995 20.31 4.65
2017-03-13 12.85 13.03 12.85 13 22,641 20.31 4.65
2017-03-10 12.9 12.95 12.75 12.9 18,985 20.16 4.61
2017-03-09 12.85 13 12.8 12.8 16,315 20 4.57
2017-03-08 13.15 13.15 12.85 12.85 18,729 20.08 4.59
2017-03-07 13 13.15 13 13 17,941 20.31 4.65
2017-03-06 13.1 13.2 13.05 13.05 13,616 20.39 4.66
2017-03-03 13.15 13.35 13.1 13.2 16,469 20.63 4.72
2017-03-02 13.5 13.5 13.25 13.25 49,008 20.7 4.73
2017-03-01 13.35 13.65 13.35 13.55 116,717 21.17 4.84
2017-02-28 13.25 13.25 13.1 13.2 49,372 20.63 4.72
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 Price13.65Mar 17,2017
Min Stock Price6.26Oct 12,2015
Avg Stock Price9.37

First Community Financial Partners Historical PE ratio: Past 5 years

Max PE Ratio21.17Mar 01,2017
Min PE Ratio13.63Jun 17,2016
Avg PE Ratio16.76

First Community Financial Partners Historical PS ratio: Past 5 years

Max PS Ratio4.84Mar 01,2017
Min PS Ratio3.02Mar 07,2016
Avg PS Ratio4.01

FCFP Industry Peers

Company Price Change (%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Midland States Bancorp (MSBI)31.060.45 (1.43%)
Northern States Financial (NSFC)0.880 (0%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Wintrust Financial (WTFC)84.971.71 (1.97%)
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 4.84 on Mar 01, 2017 and a low of 3.02 on Mar 07, 2016.