1ST Enterprises Bank Stock Price History, FENB Historical Prices

Add to My Stocks
$26.01 $0 (0%) FENB stock closing price Dec 01, 2014 (Closing)

1ST Enterprises Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and 1ST Enterprises Bank P/E ratio data for the stock. The 1ST Enterprises Bank stock price history chart shows that the stock price was at a low of $16.95 on Jun 05, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-12-01 26.01 26.01 26.01 26.01 980 - -
2014-11-28 26.01 26.01 26.01 26.01 500 - -
2014-11-27 0 0 0 26.3 0 - -
2014-11-26 0 0 0 26.3 0 - -
2014-11-25 0 0 0 26.3 0 - -
2014-11-24 26.25 26.3 26.15 26.3 5,300 - -
2014-11-21 0 0 0 25.8 0 - -
2014-11-20 26.05 26.05 25.8 25.8 1,400 - -
2014-11-19 0 0 0 26.1 0 - -
2014-11-18 26.25 27 26.05 26.1 0 - -
2014-11-17 26.25 27 26.05 26.1 3,600 - -
2014-11-14 0 0 0 26.25 0 - -
2014-11-13 26.25 26.25 26.25 26.25 100 - -
2014-11-12 0 0 0 26.4 0 - -
2014-11-11 26.4 26.4 26.4 26.4 1,000 - -
2014-11-10 26.4 26.4 26 26.4 14,900 - -
2014-11-07 26.4 26.4 26.4 26.4 1,500 - -
2014-11-06 26.4 26.5 26.4 26.5 11,100 - -
2014-11-05 26.35 26.4 26.35 26.4 2,500 - -
2014-11-04 26.35 26.4 26.35 26.4 2,600 - -
2014-11-03 26.4 26.4 26.05 26.4 1,200 - -
2014-10-31 26.4 26.4 26.4 26.4 10,200 - -
2014-10-30 26.35 26.4 26.3 26.4 4,500 - -
2014-10-29 26.15 26.35 26.15 26.35 600 - -
2014-10-28 25.7 26.15 25.65 26.1 10,500 - -
2014-10-27 25.7 25.8 25.65 25.8 2,200 - -
2014-10-24 25.75 25.75 25.45 25.65 2,179 - -
2014-10-23 25.7 25.75 25.5 25.65 16,214 - -
2014-10-22 25.5 25.5 25.5 25.5 910 - -
2014-10-21 0 0 0 25 0 - -
2014-10-20 25 25 25 25 300 - -
2014-10-17 25 25 25 25 531 - -
2014-10-16 26 26 26 26 120 - -
2014-10-15 25.75 25.75 25.75 25.75 300 - -
2014-10-14 25.5 26 25 26 905 - -
2014-10-13 25 25.5 25 25.5 500 - -
2014-10-10 0 0 0 25 0 - -
2014-10-09 25 25 25 25 375 - -
2014-10-08 0 0 0 25 0 - -
2014-10-07 0 0 0 25 31 - -
2014-10-06 25 25 25 25 200 - -
2014-10-03 25.05 25.65 25.05 25.65 2,700 - -
2014-10-02 0 0 0 25.05 0 - -
2014-10-01 24.85 25.05 24.85 25.05 390 - -
2014-09-30 25.05 25.05 25.05 25.05 300 - -
2014-09-29 0 0 0 25.05 0 - -
2014-09-26 0 0 0 25.05 0 - -
2014-09-25 25.05 25.05 25.05 25.05 136 - -
2014-09-24 0 0 0 25.15 0 - -
2014-09-23 25.1 25.15 25.1 25.15 300 - -
2014-09-22 25.01 25.01 25.01 25.01 100 - -
2014-09-19 24.95 25.1 24.95 25.1 1,200 - -
2014-09-18 24.9 24.9 24.86 24.9 12,720 - -
2014-09-17 0 0 0 24.87 0 - -
2014-09-16 24.9 24.9 24.85 24.87 13,820 - -
2014-09-15 25 25 24.9 24.9 6,544 - -
2014-09-12 25 25 25 25 472 - -
2014-09-11 25 25 24.9 24.9 2,170 - -
2014-09-10 25 25 24.95 25 9,000 - -
2014-09-09 24.85 24.85 24.85 24.85 2,000 - -
2014-09-08 24.85 24.9 24.85 24.9 1,000 - -
2014-09-05 0 0 0 24.9 0 - -
2014-09-04 24.9 24.9 24.9 24.9 1,000 - -
2014-09-03 24.75 24.85 24.75 24.85 1,200 - -
2014-09-02 24.65 24.75 24.65 24.75 600 - -
2014-09-01 0 0 0 24.6 0 - -
2014-08-29 24.5 24.6 24.5 24.6 3,000 - -
2014-08-28 24.45 24.5 24.15 24.5 2,983 - -
2014-08-27 24.25 24.45 24.25 24.45 3,987 - -
2014-08-26 24.2 24.25 24.2 24.25 4,115 - -
2014-08-25 24.05 24.2 24.05 24.2 6,164 - -
2014-08-22 24.05 24.05 23.85 24.05 3,283 - -
2014-08-21 0 0 0 24.05 0 - -
2014-08-20 24.05 24.05 24.05 24.05 1,235 - -
2014-08-19 23.85 23.85 23.85 23.85 3,000 - -
2014-08-18 23.75 23.75 23.75 23.75 100 - -
2014-08-15 0 0 0 23.75 0 - -
2014-08-14 23.75 23.75 23.75 23.75 1,100 - -
2014-08-13 0 0 0 23.75 0 - -
2014-08-12 0 0 0 23.75 0 - -
2014-08-11 23.75 23.75 23.75 23.75 175 - -
2014-08-08 23.75 23.75 23.75 23.75 100 - -
2014-08-07 0 0 0 23.75 0 - -
2014-08-06 23.75 23.75 23.75 23.75 100 - -
2014-08-05 24 24 24 24 100 - -
2014-08-04 24.65 24.65 24 24.25 3,900 - -
2014-08-01 0 0 0 24.65 0 - -
2014-07-31 0 0 0 24.65 50 - -
2014-07-30 24.65 24.65 24.65 24.65 1,000 - -
Get more Data

1ST Enterprises Bank Stock History Chart

View FENB PE ratio, PS ratio stocks charts and compare with peers.
FENB Chart
Note: Compare 1ST Enterprises Bank stock price history with the index and industry peers.

1ST Enterprises Bank Stock Price History: Past 5 years

Max Stock Price26.5Nov 06,2014
Min Stock Price16.95Jun 05,2013
Avg Stock Price21.57

1ST Enterprises Bank Historical PE ratio: Past 5 years

Max PE Ratio22.03Oct 14,2014
Min PE Ratio16Dec 10,2013
Avg PE Ratio18.75

1ST Enterprises Bank Historical PS ratio: Past 5 years

Max PS Ratio3.54Oct 14,2014
Min PS Ratio2.63Jul 18,2013
Avg PS Ratio3.18

FENB Industry Peers

Company Price Change (%)
Freedom Bank Va (FDVA)12.440.07 (0.56%)
American Bank (AMBK)120.25 (2.04%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
Commercial National Financial (CNAF)240.3 (1.27%)
First Busey (BUSE)32.950.32 (0.98%)
Bank Of Kentucky (BKYF)50.990.14 (0.27%)
Sun Bancorp (SNBC)24.50.3 (1.21%)

1ST Enterprises Bank share price history helps an investor analyze a company's history and do 1ST Enterprises Bank stock analysis . 1ST Enterprises Bank 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. FENB stock closed at $26.01 and traded with a volume of 980 on the last trading day. The average P/S ratio was 3.18 as can be seen from 1ST Enterprises Bank stock history.