FSB Bancorp Stock Price History (NASDAQ:FSBC)

Add to My Stocks
$15 $0.05 (0.33%) FSBC stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download FSB Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with FSB Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FSB Bancorp stock price history chart shows that the stock price was at a low of 4.59 on 14 May, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2814.8115.0014.8015.003842N/AN/A
2017-04-2714.9614.9614.9514.95687N/AN/A
2017-04-2114.6914.9514.6814.958537N/AN/A
2017-04-2014.6914.7014.6614.7010916N/AN/A
2017-04-1914.5914.5914.5914.592011N/AN/A
2017-04-1814.5214.6014.5114.519560N/AN/A
2017-04-1714.5114.5114.5114.51508N/AN/A
2017-04-1014.3114.3114.3114.31139N/AN/A
2017-04-0614.2114.2114.2114.211532N/AN/A
2017-04-050.000.000.0014.6512N/AN/A
2017-04-040.000.000.0014.65109N/AN/A
2017-04-0314.6114.6514.5814.652711N/AN/A
2017-03-310.000.000.0014.609N/AN/A
2017-03-300.000.000.0014.600N/AN/A
2017-03-2914.6014.6014.6014.60230N/AN/A
2017-03-2814.6814.6814.6714.67906N/AN/A
2017-03-2714.6314.6314.6014.601219N/AN/A
2017-03-2414.6214.6214.6014.60203N/AN/A
2017-03-2314.4414.4414.3814.401200N/AN/A
2017-03-220.000.000.0014.6966N/AN/A
2017-03-210.000.000.0014.690N/AN/A
2017-03-2014.8314.8314.6914.69215N/AN/A
2017-03-1714.8414.8414.8414.84538N/AN/A
2017-03-160.000.000.0014.510N/AN/A
2017-03-1514.5114.5114.5114.51576N/AN/A
2017-03-1414.3514.3514.3514.352111N/AN/A
2017-03-1314.3114.3514.3114.355117N/AN/A
2017-03-1014.3114.3114.3114.31194N/AN/A
2017-03-0914.3414.3414.3414.34686N/AN/A
2017-03-080.000.000.0014.341N/AN/A
2017-03-0714.2014.3414.2014.347679N/AN/A
2017-03-0614.3114.3114.3114.312967N/AN/A
2017-03-0314.3314.3314.2014.201473N/AN/A
2017-03-0214.2114.2414.2014.244600N/AN/A
2017-03-0114.2714.3214.2714.301305N/AN/A
2017-02-280.000.000.0014.1528N/AN/A
2017-02-2714.2414.2414.1514.151746N/AN/A
2017-02-2414.2414.2414.2414.24658N/AN/A
2017-02-2314.3014.3514.3014.35285N/AN/A
2017-02-2214.3214.3214.2214.232234N/AN/A
2017-02-2114.3114.3414.2514.2814879N/AN/A
2017-02-200.000.000.0014.310N/AN/A
2017-02-1714.3014.3214.2814.313469N/AN/A
2017-02-1614.3414.3514.3414.353123N/AN/A
2017-02-1514.3514.3614.3314.331451N/AN/A
2017-02-1414.3514.3514.3414.357453N/AN/A
2017-02-1314.3514.3514.3414.357417N/AN/A
2017-02-1014.3514.3514.2914.294420N/AN/A
2017-02-0914.3514.3514.3514.35391N/AN/A
2017-02-080.000.000.0014.3594N/AN/A
2017-02-070.000.000.0014.35322N/AN/A
2017-02-0614.2514.3514.2314.352170N/AN/A
2017-02-0314.2514.2514.2414.2411613N/AN/A
2017-02-0214.1814.2214.1814.203303N/AN/A
2017-02-0114.1814.1814.1614.162392N/AN/A
2017-01-3114.1514.1514.1514.153002N/AN/A
2017-01-300.000.000.0014.14142N/AN/A
2017-01-2714.1414.1414.1414.14827N/AN/A
2017-01-2614.1314.1414.0514.141001N/AN/A
2017-01-2514.1414.1514.0014.154410N/AN/A
2017-01-2414.0014.0014.0014.002098N/AN/A
2017-01-2314.1014.1013.9713.977756N/AN/A
2017-01-2014.2014.2014.0914.092156N/AN/A
2017-01-1914.2014.2014.1114.112652N/AN/A
2017-01-180.000.000.0014.321N/AN/A
2017-01-1714.3014.3214.3014.322696N/AN/A
2017-01-160.000.000.0014.320N/AN/A
2017-01-1314.3014.3214.3014.32567N/AN/A
2017-01-1214.1914.2014.1914.205824N/AN/A
2017-01-110.000.000.0014.292N/AN/A
2017-01-1014.3114.3114.2814.292555N/AN/A
2017-01-0914.4514.4514.4014.401620N/AN/A
2017-01-0614.0214.5814.0114.40855N/AN/A
2017-01-050.000.000.0013.990N/AN/A
2017-01-0414.1614.2513.9913.991592N/AN/A
2017-01-0313.9714.1213.9714.042214N/AN/A
2017-01-020.000.000.0014.200N/AN/A
2016-12-3014.2614.5514.2014.201430N/AN/A
2016-12-2914.8314.8414.2014.201028N/AN/A
2016-12-2814.4014.4014.3214.32877N/AN/A
2016-12-2714.5514.5514.3014.401231N/AN/A
2016-12-260.000.000.0014.500N/AN/A
2016-12-2314.5314.5314.5014.50811N/AN/A
2016-12-2214.6014.6014.6014.60106N/AN/A
2016-12-2114.8214.8514.5914.59842N/AN/A
2016-12-2014.5114.5114.3014.305567N/AN/A
2016-12-1914.4014.4814.4014.481592N/AN/A
2016-12-1614.4914.4914.1414.411042N/AN/A
2016-12-1514.5114.5114.2914.29600N/AN/A
Get more Data

FSB Bancorp Stock Chart

View FSBC PE ratio, PS ratio stocks charts and compare with peers.
FSBC Chart
Note: Compare FSB Bancorp stock price history with the index and industry peers.

FSB Bancorp Historical Prices: Past 5 years

Max Stock Price 15 Apr 28,2017
Min Stock Price 5.56 Sep 14,2012
Avg Stock Price 9.08

FSB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 1583.33 Jun 04,2013
Min PE Ratio 86.46 Aug 20,2013
Avg PE Ratio 1078.05

FSB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 1.62 Jun 04,2013
Min PS Ratio 1.06 Sep 14,2012
Avg PS Ratio 1.32

FSBC Industry Peers

Company Price Change (%)
Ballston Spa Bancorp (BSPA)42.150 (0%)
University Bancorp (UNIB)70 (0%)
Flushing Financial (FFIC)29.480.89 (2.93%)
Sterling Bancorp (STL)23.250.45 (1.9%)
Nbt Bancorp (NBTB)38.181.26 (3.19%)
Community Bank System (CBU)55.951.03 (1.81%)
Tompkins Financial (TMP)82.673.12 (3.64%)

We provide FSB Bancorp historical quotes along with PE ratio and PS ratio for doing FSB Bancorp fundamental analysis. FSB Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   FSBC saw an opening price of 14.81, and a closing price of 15 on 28 Apr, 2017. The company's P/S ratio was at a high of 1.78 on 07 Jun, 2011 according to our FSB Bancorp stock market history data. .