FSB Bancorp Stock Price History, FSBC Historical Prices

Add to My Stocks
$17.7 $0 (0%) FSBC stock closing price Jun 21, 2018 (Closing)

FSB Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with FSB Bancorp P/E ratio, and PS ratio. The FSB Bancorp stock price history chart shows that the stock price reached a high of $18 on Jan 16, 2018, and a low of $6.57 on Feb 20, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 17.7 17.7 17.7 17.7 538 - 2.28
2018-06-18 17.7 17.72 17.6 17.6 3,307 - 2.26
2018-06-15 17.65 17.65 17.65 17.65 583 - 2.27
2018-06-14 17.6 17.6 17.31 17.42 552 - 2.24
2018-06-13 17.59 17.63 17.59 17.63 1,503 - 2.27
2018-06-12 17.6 17.65 17.6 17.63 425 - 2.27
2018-06-07 17.31 17.35 17.27 17.35 6,166 - 2.23
2018-06-06 17.27 17.35 17.27 17.27 3,663 - 2.22
2018-06-05 17.27 17.35 17.27 17.33 5,004 - 2.23
2018-06-04 17.65 17.65 17.65 17.65 772 - 2.27
2018-06-01 17.43 17.58 17.43 17.58 687 - 2.26
2018-05-31 0 0 0 17.2 10 - -
2018-05-30 17.2 17.2 17.2 17.2 278 - 2.21
2018-05-29 0 0 0 17.5 3 - -
2018-05-25 17.62 17.62 17.5 17.5 882 - 2.25
2018-05-24 0 0 0 17.65 0 - -
2018-05-23 17.65 17.69 17.65 17.65 958 - 2.27
2018-05-22 0 0 0 17.6 3 - -
2018-05-21 0 0 0 17.6 0 - -
2018-05-18 17.5 17.75 17.5 17.6 2,529 - 2.26
2018-05-17 17.37 17.54 17.34 17.54 864 - 2.26
2018-05-16 0 0 0 17.47 80 - -
2018-05-15 17.47 17.47 17.47 17.47 100 - 2.25
2018-05-14 17.17 17.64 17.11 17.64 4,873 - -
2018-05-11 0 0 0 17.4 51 - -
2018-05-10 17.7 17.7 17.3 17.4 4,707 - -
2018-05-09 17.65 17.65 17.35 17.35 467 - -
2018-05-08 17.48 17.57 17.45 17.45 1,806 - -
2018-05-07 17.2 17.5 17.02 17.45 6,729 - -
2018-05-04 17.47 17.75 17.42 17.45 5,819 - -
2018-05-03 17.24 17.32 17.2 17.32 2,840 - -
2018-05-02 17.4 17.51 17.4 17.51 408 - -
2018-05-01 0 0 0 17.5 110 - -
2018-04-30 17.5 17.99 17.5 17.5 7,142 - -
2018-04-27 17.25 17.37 16.95 17.25 6,821 - -
2018-04-26 17.7 17.7 17.25 17.25 600 - -
2018-04-25 17.8 17.8 17.43 17.43 3,815 - -
2018-04-24 17.25 17.42 17.25 17.42 937 - -
2018-04-23 17.36 18 17 17.96 2,770 - -
2018-04-20 17.25 17.58 17 17 2,291 - -
2018-04-19 17.6 17.85 17.31 17.35 8,155 - -
2018-04-18 17.27 17.6 17.07 17.6 1,823 - -
2018-04-17 17.25 17.5 17.04 17.5 2,552 - -
2018-04-16 16.93 17 16.93 17 975 - -
2018-04-13 16.8 17.25 16.8 17 1,338 - -
2018-04-12 17.5 17.5 17.29 17.32 7,313 - -
2018-04-11 17.29 17.29 16.91 17.2 4,055 - -
2018-04-10 0 0 0 16.85 0 - -
2018-04-09 0 0 0 16.85 0 - -
2018-04-06 0 0 0 16.85 102 - -
2018-04-05 0 0 0 16.85 102 - -
2018-04-04 17.2 17.4 16.85 16.85 1,714 - -
2018-04-03 17.35 17.35 16.85 17.05 2,802 - -
2018-04-02 17.02 17.02 17.02 17.02 213 - -
2018-03-30 0 0 0 17.18 0 - -
2018-03-29 17.27 17.28 17.18 17.18 1,249 - -
2018-03-28 0 0 0 16.81 2 - -
2018-03-27 16.81 16.81 16.81 16.81 337 - -
2018-03-26 0 0 0 16.83 1 - -
2018-03-23 0 0 0 16.83 69 - -
2018-03-22 16.83 16.83 16.83 16.83 215 - -
2018-03-21 16.99 16.99 16.84 16.84 570 - -
2018-03-20 17.01 17.01 17.01 17.01 156 - -
2018-03-19 0 0 0 18 0 - -
2018-03-16 17.11 18 17.11 18 4,174 - -
2018-03-15 17.38 17.39 17 17 1,694 - -
2018-03-14 0 0 0 16.74 0 - -
2018-03-13 16.95 16.95 16.7 16.74 802 - -
2018-03-12 17.5 17.5 16.8 16.8 400 - -
2018-03-09 0 0 0 17.47 0 - -
2018-03-08 0 0 0 17.47 112 - -
2018-03-07 16.96 17.48 16.56 17.47 12,287 - -
2018-03-06 16.56 16.66 16.56 16.66 1,128 - -
2018-03-05 0 0 0 16.6 3 - -
2018-03-02 16.6 16.6 16.6 16.6 168 - -
2018-03-01 0 0 0 16.56 56 - -
2018-02-28 0 0 0 16.56 0 - -
2018-02-27 16.8 16.8 16.56 16.56 2,317 - -
2018-02-26 17 17 16.62 16.62 1,031 - -
2018-02-23 0 0 0 16.62 13 - -
2018-02-22 16.67 16.67 16.62 16.62 459 - -
2018-02-21 16.87 16.92 16.67 16.67 4,568 - -
2018-02-20 16.87 16.87 16.87 16.87 201 - -
2018-02-19 0 0 0 17 0 - -
2018-02-16 17.17 17.17 17 17 300 - -
2018-02-15 0 0 0 16.95 0 - -
2018-02-14 16.95 16.95 16.95 16.95 3,260 - -
2018-02-13 17.25 17.25 17.25 17.25 453 - -
2018-02-12 0 0 0 17.05 45 - -
Get more Data

FSB Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price18Jan 16,2018
Min Stock Price6.57Feb 20,2014
Avg Stock Price11.25

FSB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio1375Jul 02,2013
Min PE Ratio86.46Aug 20,2013
Avg PE Ratio516.01

FSB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.51Jan 03,2018
Min PS Ratio1.41Jul 02,2013
Avg PS Ratio2.24

FSBC Industry Peers

Company Price Change (%)
Vsb Bancorp (VSBN)19.70.19 (0.97%)
Cordia Bancorp (BVA)5.150.01 (0.19%)
Hv Bancorp Inc (HVBC)14.690.28 (1.87%)
Nbt Bancorp (NBTB)39.880.08 (0.2%)
Community Bank System (CBU)61.770.07 (0.11%)
Tompkins Financial (TMP)88.30.31 (0.35%)
Chemung Financial (CHMG)50.020.53 (1.05%)

We provide FSB Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FSB Bancorp stock analysis. The price movement is easily depicted in the FSB Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. FSBC stock closed at $17.7 and traded with a volume of 10 on the last trading day. The company's P/S ratio was at a high of 2.51 on Jan 03, 2018 according to our FSB Bancorp stock history data.