Focus Business Bank Stock Price History, FCSB Historical Prices

Add to My Stocks
$19.8 $0.3 (1.54%) FCSB stock closing price Aug 20, 2015 (Closing)

We provide 10 years stock price data for free. You can download Focus Business Bank stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Focus Business Bank P/E ratio data for the stock. The Focus Business Bank stock price history chart shows that the stock price was at a high of $20.99 on Aug 05, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-08-20 19.8 19.8 19.8 19.8 100 - -
2015-08-19 0 0 0 19.5 0 - -
2015-08-18 0 0 0 19.5 0 - -
2015-08-17 0 0 0 19.5 0 - -
2015-08-14 0 0 0 19.5 60 - -
2015-08-13 0 0 0 19.5 0 - -
2015-08-12 19.5 19.5 19.5 19.5 500 - -
2015-08-11 0 0 0 20 0 - -
2015-08-10 19.9 20 19.9 20 3,323 - -
2015-08-07 21 21 19.25 19.95 3,325 - -
2015-08-06 0 0 0 20.99 0 - -
2015-08-05 20.7 20.99 20.7 20.99 400 - -
2015-08-04 20.2 20.55 20.2 20.5 4,264 - -
2015-08-03 19.95 20 19.95 20 350 - -
2015-07-31 19.95 19.95 19.9 19.9 2,200 - -
2015-07-30 19.5 19.5 19.5 19.5 1,000 - -
2015-07-29 19.4 19.6 19.37 19.5 5,275 - -
2015-07-28 19.85 19.85 19.35 19.35 2,200 - -
2015-07-27 20.5 20.5 20.4 20.4 276 - -
2015-07-24 0 0 0 19.63 0 - -
2015-07-23 19.75 20 19.63 19.63 1,845 - -
2015-07-22 18.6 19.25 18.6 19.25 7,749 - -
2015-07-21 17.75 18.25 17.75 18.25 985 - -
2015-07-20 18.15 18.15 18.15 18.15 8,848 45.38 4.63
2015-07-17 0 0 0 18 0 - -
2015-07-16 17.99 18 17.56 18 10,592 45 4.6
2015-07-15 0 0 0 17.48 0 - -
2015-07-14 17.48 17.48 17.48 17.48 500 43.7 4.46
2015-07-13 17.4 17.4 17.4 17.4 1,803 43.5 4.44
2015-07-10 17 17 17 17 556 42.5 4.34
2015-07-09 0 0 0 18 0 - -
2015-07-08 0 0 0 18 0 - -
2015-07-07 0 0 0 18 0 - -
2015-07-06 0 0 0 18 0 - -
2015-07-03 0 0 0 18 0 - -
2015-07-02 0 0 0 18 0 - -
2015-07-01 0 0 0 18 0 - -
2015-06-30 18 18 18 18 100 45 4.6
2015-06-29 0 0 0 18 0 - -
2015-06-26 0 0 0 18 0 - -
2015-06-25 18 18 18 18 100 45 4.6
2015-06-24 0 0 0 18 0 - -
2015-06-23 18 18 18 18 100 45 4.6
2015-06-22 17 17.6 17 17.6 400 44 4.49
2015-06-19 16.5 16.74 16.5 16.74 500 41.85 4.27
2015-06-18 0 0 0 16.6 50 - -
2015-06-17 0 0 0 16.6 0 - -
2015-06-16 0 0 0 16.6 0 - -
2015-06-15 0 0 0 16.6 0 - -
2015-06-12 16.6 16.6 16.6 16.6 100 41.5 4.24
2015-06-11 0 0 0 16.41 0 - -
2015-06-10 16.24 16.41 16.24 16.41 2,800 41.03 4.19
2015-06-09 16.2 16.2 16.2 16.2 200 40.5 4.14
2015-06-08 15.84 16.09 15.84 16.09 1,166 - -
2015-06-05 15.8 15.8 15.8 15.8 1,716 - -
2015-06-04 15.75 15.78 15.75 15.78 2,142 - -
2015-06-03 15.52 15.52 15.51 15.51 1,000 - -
2015-06-02 15.75 15.75 15.52 15.52 1,100 - -
2015-06-01 0 0 0 15.75 0 - -
2015-05-29 15.75 15.75 15.75 15.75 2,509 - -
2015-05-28 0 0 0 15.75 0 - -
2015-05-27 15.75 15.75 15.75 15.75 1,000 - -
2015-05-26 0 0 0 15.52 0 - -
2015-05-25 0 0 0 15.52 0 - -
2015-05-22 0 0 0 15.52 0 - -
2015-05-21 0 0 0 15.52 0 - -
2015-05-20 0 0 0 15.52 0 - -
2015-05-19 15.75 15.75 15.52 15.52 12,640 - -
2015-05-18 15.75 15.75 15.75 15.75 1,716 - -
2015-05-15 15.75 15.75 15.75 15.75 475 - -
2015-05-14 15.75 15.75 15.75 15.75 3,000 - -
2015-05-13 15.75 15.75 15.75 15.75 250 - -
2015-05-12 15.76 15.76 15.76 15.76 2,625 - -
2015-05-11 15.76 15.76 15.75 15.76 67,325 - -
2015-05-08 0 0 0 15.85 0 - -
2015-05-07 0 0 0 15.85 0 - -
2015-05-06 0 0 0 15.85 0 - -
2015-05-05 0 0 0 15.85 0 - -
2015-05-04 0 0 0 15.85 0 - -
2015-05-01 0 0 0 15.85 0 - -
2015-04-30 15.85 15.85 15.85 15.85 560 - -
2015-04-29 16 16 16 16 2,000 - -
2015-04-28 15.85 16 15.85 16 1,425 - -
2015-04-27 15.8 15.94 15.8 15.85 2,590 - -
2015-04-24 15.5 15.98 15.5 15.8 5,039 - -
2015-04-23 10 10 10 10 6,703 - -
2015-04-22 10 10 10 10 8,690 - -
2015-04-21 0 0 0 10 0 - -
2015-04-20 10.05 10.05 10 10 15,660 - -
Get more Data

Focus Business Bank Stock History Chart

View FCSB PE ratio, PS ratio stocks charts and compare with peers.
FCSB Chart
Note: Compare Focus Business Bank stock price history with the index and industry peers.

Focus Business Bank Stock Price History: Past 5 years

Max Stock Price20.99Aug 05,2015
Min Stock Price8.18Jun 07,2013
Avg Stock Price10.35

Focus Business Bank Historical PE ratio: Past 5 years

Max PE Ratio45.38Jul 20,2015
Min PE Ratio7.05Jun 07,2013
Avg PE Ratio27.95

Focus Business Bank Historical PS ratio: Past 5 years

Max PS Ratio4.63Jul 20,2015
Min PS Ratio2.38Feb 13,2015
Avg PS Ratio3.07

FCSB Industry Peers

Company Price Change (%)
Northwest Bancorp (NBCT)21.590.2 (0.92%)
Valley Commerce (VCBP)210.55 (2.69%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Community Business Bank (CBBC)24.150 (0%)
East West Bancorp (EWBC)69.070.92 (1.31%)
Umpqua (UMPQ)23.530.42 (1.75%)
Pacwest Bancorp (PACW)52.340.69 (1.3%)

Focus Business Bank share price history helps an investor analyze a company's history and do Focus Business Bank stock analysis . Focus Business Bank stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. FCSB stock saw an opening price of $19.8, and a closing price of $19.8 on Aug 20, 2015. Looking at Focus Business Bank stock history data, the P/S ratio was at a low of 2.38 on Feb 13, 2015.