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 history for free. You can download Focus Business Bank stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Focus Business Bank price to earnings ratio data. The Focus Business Bank stock price history chart shows that the stock price was at a high of 20.99 on 06 Aug, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-08-2019.8019.8019.8019.80100N/AN/A
2015-08-190.000.000.0019.500N/AN/A
2015-08-180.000.000.0019.500N/AN/A
2015-08-170.000.000.0019.500N/AN/A
2015-08-140.000.000.0019.5060N/AN/A
2015-08-130.000.000.0019.500N/AN/A
2015-08-1219.5019.5019.5019.50500N/AN/A
2015-08-110.000.000.0020.000N/AN/A
2015-08-1019.9020.0019.9020.003323N/AN/A
2015-08-0721.0021.0019.2519.953325N/AN/A
2015-08-060.000.000.0020.990N/AN/A
2015-08-0520.7020.9920.7020.99400N/AN/A
2015-08-0420.2020.5520.2020.504264N/AN/A
2015-08-0319.9520.0019.9520.00350N/AN/A
2015-07-3119.9519.9519.9019.902200N/AN/A
2015-07-3019.5019.5019.5019.501000N/AN/A
2015-07-2919.4019.6019.3719.505275N/AN/A
2015-07-2819.8519.8519.3519.352200N/AN/A
2015-07-2720.5020.5020.4020.40276N/AN/A
2015-07-240.000.000.0019.630N/AN/A
2015-07-2319.7520.0019.6319.631845N/AN/A
2015-07-2218.6019.2518.6019.257749N/AN/A
2015-07-2117.7518.2517.7518.25985N/AN/A
2015-07-2018.1518.1518.1518.15884845.384.63
2015-07-170.000.000.0018.000N/AN/A
2015-07-1617.9918.0017.5618.001059245.004.60
2015-07-150.000.000.0017.480N/AN/A
2015-07-1417.4817.4817.4817.4850043.704.46
2015-07-1317.4017.4017.4017.40180343.504.44
2015-07-1017.0017.0017.0017.0055642.504.34
2015-07-090.000.000.0018.000N/AN/A
2015-07-080.000.000.0018.000N/AN/A
2015-07-070.000.000.0018.000N/AN/A
2015-07-060.000.000.0018.000N/AN/A
2015-07-030.000.000.0018.000N/AN/A
2015-07-020.000.000.0018.000N/AN/A
2015-07-010.000.000.0018.000N/AN/A
2015-06-3018.0018.0018.0018.0010045.004.60
2015-06-290.000.000.0018.000N/AN/A
2015-06-260.000.000.0018.000N/AN/A
2015-06-2518.0018.0018.0018.0010045.004.60
2015-06-240.000.000.0018.000N/AN/A
2015-06-2318.0018.0018.0018.0010045.004.60
2015-06-2217.0017.6017.0017.6040044.004.49
2015-06-1916.5016.7416.5016.7450041.854.27
2015-06-180.000.000.0016.6050N/AN/A
2015-06-170.000.000.0016.600N/AN/A
2015-06-160.000.000.0016.600N/AN/A
2015-06-150.000.000.0016.600N/AN/A
2015-06-1216.6016.6016.6016.6010041.504.24
2015-06-110.000.000.0016.410N/AN/A
2015-06-1016.2416.4116.2416.41280041.034.19
2015-06-0916.2016.2016.2016.20200N/AN/A
2015-06-0815.8416.0915.8416.091166N/AN/A
2015-06-0515.8015.8015.8015.801716N/AN/A
2015-06-0415.7515.7815.7515.782142N/AN/A
2015-06-0315.5215.5215.5115.511000N/AN/A
2015-06-0215.7515.7515.5215.521100N/AN/A
2015-06-010.000.000.0015.750N/AN/A
2015-05-2915.7515.7515.7515.752509N/AN/A
2015-05-280.000.000.0015.750N/AN/A
2015-05-2715.7515.7515.7515.751000N/AN/A
2015-05-260.000.000.0015.520N/AN/A
2015-05-250.000.000.0015.520N/AN/A
2015-05-220.000.000.0015.520N/AN/A
2015-05-210.000.000.0015.520N/AN/A
2015-05-200.000.000.0015.520N/AN/A
2015-05-1915.7515.7515.5215.5212640N/AN/A
2015-05-1815.7515.7515.7515.751716N/AN/A
2015-05-1515.7515.7515.7515.75475N/AN/A
2015-05-1415.7515.7515.7515.753000N/AN/A
2015-05-1315.7515.7515.7515.75250N/AN/A
2015-05-1215.7615.7615.7615.762625N/AN/A
2015-05-1115.7615.7615.7515.7667325N/AN/A
2015-05-080.000.000.0015.850N/AN/A
2015-05-070.000.000.0015.850N/AN/A
2015-05-060.000.000.0015.850N/AN/A
2015-05-050.000.000.0015.850N/AN/A
2015-05-040.000.000.0015.850N/AN/A
2015-05-010.000.000.0015.850N/AN/A
2015-04-3015.8515.8515.8515.85560N/AN/A
2015-04-2916.0016.0016.0016.002000N/AN/A
2015-04-2815.8516.0015.8516.001425N/AN/A
2015-04-2715.8015.9415.8015.852590N/AN/A
2015-04-2415.5015.9815.5015.805039N/AN/A
2015-04-2310.0010.0010.0010.006703N/AN/A
2015-04-2210.0010.0010.0010.008690N/AN/A
2015-04-210.000.000.0010.000N/AN/A
2015-04-2010.0510.0510.0010.0015660N/AN/A
Get more Data

Focus Business Bank Stock 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 Historical Prices: Past 5 years

Max Stock Price 20.99 Aug 05,2015
Min Stock Price 6.24 Jul 02,2012
Avg Stock Price 9.44

Focus Business Bank Historical PE ratio: Past 5 years

Max PE Ratio 45.38 Jul 20,2015
Min PE Ratio 5.9 Nov 16,2012
Avg PE Ratio 23.69

Focus Business Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.63 Jul 20,2015
Min PS Ratio 2.38 Feb 13,2015
Avg PS Ratio 3.07

FCSB Industry Peers

Company Price Change (%)
Siuslaw Financial (SFGP)15.60 (0%)
Valley Commerce (VCBP)210.55 (2.69%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Avidbank Holdings (AVBH)19.90.2 (1.02%)
East West Bancorp (EWBC)57.420.26 (0.45%)
Umpqua (UMPQ)18.980.2 (1.06%)
Pacwest Bancorp (PACW)48.040.04 (0.08%)

We provide Focus Business Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Focus Business Bank stock analysis. Focus Business Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. FCSB saw a high of 19.8, and a low of 19.8 on last trading day. The company's P/S ratio was at a high of 4.63 on 20 Jul, 2015 according to our Focus Business Bank stock market history data. .