Four Oaks Fincorp Stock Price History (OTCMKTS:FOFN)

Add to My Stocks
$15.18 $0.4 (2.71%) FOFN stock closing price Jun 26, 2017 (Closing)

View and download Four Oaks Fincorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Four Oaks Fincorp P/E ratio, and PS ratio. The Four Oaks Fincorp stock price history chart shows that the stock price was at a low of 4.25 on 28 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-2614.7815.2014.7815.18238514.192.77
2017-06-2314.8114.9014.7814.78342913.812.70
2017-06-2215.0015.1014.8014.80403613.832.71
2017-06-2115.0015.0015.0015.00114214.022.74
2017-06-2015.1015.1015.0015.0091214.022.74
2017-06-1915.0015.0514.9015.00939214.022.74
2017-06-1514.9014.9014.9014.9020013.932.72
2017-06-140.000.000.0015.0033N/AN/A
2017-06-130.000.000.0015.000N/AN/A
2017-06-1215.0015.0015.0015.0035014.022.74
2017-06-0915.0015.0014.8514.85139813.882.71
2017-06-0814.9014.9014.9014.9010013.932.72
2017-06-070.000.000.0014.900N/AN/A
2017-06-060.000.000.0014.900N/AN/A
2017-06-050.000.000.0014.9021N/AN/A
2017-06-0215.0015.0014.9014.90114013.932.72
2017-06-0115.0015.0015.0015.0040114.022.74
2017-05-3115.1015.1015.1015.1010014.112.76
2017-05-300.000.000.0015.0599N/AN/A
2017-05-260.000.000.0015.0540N/AN/A
2017-05-250.000.000.0015.050N/AN/A
2017-05-2415.0515.0515.0515.0520014.072.75
2017-05-230.000.000.0014.950N/AN/A
2017-05-2215.3015.3014.9514.95136113.972.73
2017-05-1915.4515.4515.4515.4560014.442.82
2017-05-1815.5015.5015.5015.5020014.492.83
2017-05-1715.5015.5515.5015.55116514.532.84
2017-05-1615.4015.4515.4015.45158914.442.82
2017-05-1515.5515.5515.5515.55103514.532.84
2017-05-120.000.000.0015.480N/AN/A
2017-05-110.000.000.0015.480N/AN/A
2017-05-1015.7215.7215.4815.48181014.472.83
2017-05-0915.7515.7515.7515.7540015.142.92
2017-05-0815.9515.9515.9515.9512615.342.96
2017-05-0515.5015.9915.5015.9880015.372.96
2017-05-0414.5015.2514.5015.251192514.662.83
2017-05-0314.3514.4514.3514.45212513.892.68
2017-05-0214.1714.3514.1714.35366013.802.66
2017-05-0114.1514.2014.1514.20100013.652.63
2017-04-2814.0014.1514.0014.00240013.462.60
2017-04-2714.0514.0514.0014.0082613.462.60
2017-04-2613.9514.0013.9514.00177113.462.60
2017-04-2514.0014.0014.0014.0023113.462.60
2017-04-240.000.000.0014.000N/AN/A
2017-04-2113.9014.0013.9014.00164213.462.60
2017-04-2014.0014.0014.0014.0020413.462.60
2017-04-1913.8513.8513.8513.85100013.322.57
2017-04-1813.8513.8513.8513.8550113.322.57
2017-04-1713.7513.9013.7513.90791213.372.58
2017-04-140.000.000.0013.550N/AN/A
2017-04-1313.5513.5513.5513.5520013.032.51
2017-04-1213.5013.5013.5013.5030012.982.50
2017-04-1113.5013.5013.5013.5020012.982.50
2017-04-1013.5013.5013.5013.50117012.982.50
2017-04-0713.7513.8013.5013.50161512.982.50
2017-04-060.000.000.0013.3520N/AN/A
2017-04-0513.3513.3513.3513.3572012.842.48
2017-04-0413.7513.9913.0113.201107712.692.45
2017-04-0314.0514.0513.7513.80206413.272.56
2017-03-3114.0514.0514.0514.0540013.512.61
2017-03-3014.2014.2014.0514.05114513.512.61
2017-03-2914.1014.1014.1014.1020313.562.62
2017-03-2814.2514.2514.1014.25306513.702.64
2017-03-2714.8014.8014.5014.50135413.942.69
2017-03-2415.0515.0514.8014.8074114.232.75
2017-03-2315.2515.2515.2515.2520014.662.83
2017-03-2215.7715.7715.2515.25173814.662.83
2017-03-2116.1016.1015.7715.77161715.162.93
2017-03-2016.1016.1016.1016.1028915.482.99
2017-03-1716.1016.1016.1016.1020015.482.99
2017-03-1616.0516.0516.0516.05125215.432.98
2017-03-1516.0516.0516.0516.05166515.432.98
2017-03-1416.5016.5016.0516.0565229.182.76
2017-03-130.000.000.0016.51102N/AN/A
2017-03-1017.0017.0016.2016.5198730.022.84
2017-03-090.000.000.0017.207N/AN/A
2017-03-0817.2017.2017.2017.2010531.272.95
2017-03-070.000.000.0017.200N/AN/A
2017-03-0616.8017.3516.8017.20181031.272.95
2017-03-0317.2517.2516.5516.60458030.182.85
2017-03-0216.2517.8516.2517.301295931.462.97
2017-03-0116.6016.6115.8015.80132528.732.71
2017-02-2816.5016.7016.5016.70103630.362.87
2017-02-2716.5016.5016.5016.5011030.002.83
2017-02-2416.3016.5016.2516.50250030.002.83
2017-02-2316.6516.6516.5016.5015030.002.83
2017-02-2216.7016.7016.7016.7020430.362.87
2017-02-2116.7516.7516.7016.7584030.462.88
2017-02-200.000.000.0016.700N/AN/A
Get more Data

Four Oaks Fincorp Stock Chart

View FOFN PE ratio, PS ratio stocks charts and compare with peers.
FOFN Chart
Note: Compare Four Oaks Fincorp stock price history with the index and industry peers.

Four Oaks Fincorp Historical Prices: Past 5 years

Max Stock Price 18 Feb 10,2017
Min Stock Price 4.5 Dec 05,2012
Avg Stock Price 9.17

Four Oaks Fincorp Historical PE ratio: Past 5 years

Max PE Ratio 87.9 Apr 16,2015
Min PE Ratio 3.4 Aug 20,2014
Avg PE Ratio 21.39

Four Oaks Fincorp Historical PS ratio: Past 5 years

Max PS Ratio 3.09 Feb 10,2017
Min PS Ratio 0.17 Dec 05,2012
Avg PS Ratio 1.1

FOFN Industry Peers

Company Price Change (%)
Valley Financial (VYFC)21.360 (0%)
Bank Of South Carolina (BKSC)19.550.7 (3.46%)
M&f Bancorp (MFBP)5.110 (0%)
Hometrust Bancshares (HTBI)24.350.3 (1.22%)
Ks Bancorp (KSBI)23.650.2 (0.84%)
Entegra Financial (ENFC)23.40.25 (1.08%)
Asb Bancorp (ASBB)43.550.1 (0.23%)

Four Oaks Fincorp historical quotes helps an investor analyze a company's history and do Four Oaks Fincorp stock analysis . Four Oaks Fincorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. FOFN closed at 14.78 and traded with a volume of 3429 on the last trading day. The company's P/S ratio was at a high of 4.58 on 01 Dec, 2006 according to our Four Oaks Fincorp stock market history data. .