First South Bancorp Stock Price History (NASDAQ:FSBK)

Add to My Stocks
$17.1 $0.28 (1.61%) FSBK stock closing price Jul 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download First South Bancorp stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with First South Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of 28.99 on 05 Jul, 2007 as seen from First South Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2717.1217.4317.1017.101329020.603.11
2017-07-2617.4517.4517.3517.384004520.943.17
2017-07-2517.3517.4417.2717.385567820.943.17
2017-07-2417.2817.3517.1417.322728222.213.22
2017-07-2117.0517.3617.0517.288780922.153.22
2017-07-2016.9517.0716.9317.03873521.833.17
2017-07-1916.9917.0916.9616.97669821.763.16
2017-07-1816.9317.0516.9216.99540421.783.16
2017-07-1716.7617.0916.7616.99969021.783.16
2017-07-1416.9716.9716.6716.85637121.603.14
2017-07-1317.1017.1016.9417.06563621.873.17
2017-07-1217.1017.2016.9417.112268721.943.18
2017-07-1117.2517.2517.0017.111426321.943.18
2017-07-1016.9517.3016.8917.1910627422.043.20
2017-07-0716.8516.9816.6716.976386921.763.16
2017-07-0616.8416.9016.6116.753261021.473.12
2017-07-0516.9016.9216.5416.902992021.673.15
2017-07-0316.4716.9316.4716.903269321.673.15
2017-06-3016.4916.5716.1416.54743521.213.08
2017-06-2916.4516.7016.1816.402658221.033.05
2017-06-2816.2016.6316.2016.585324821.263.09
2017-06-2716.0516.3216.0116.165733020.723.01
2017-06-2615.9016.2215.6816.005376020.512.98
2017-06-2315.9416.0915.6615.855339020.322.95
2017-06-2216.0416.1215.8415.951920220.452.97
2017-06-2116.3516.4316.0416.131184420.683.00
2017-06-2015.5616.5515.5616.333383920.943.04
2017-06-1916.3516.5516.0116.393757121.013.05
2017-06-1616.7216.9816.0016.4616418321.103.06
2017-06-1516.5416.9216.5416.713939321.423.11
2017-06-1416.7016.9816.5116.7214143421.443.11
2017-06-1315.9016.8015.9016.7835912121.513.12
2017-06-1215.9616.4615.8015.85122482820.322.95
2017-06-0914.8414.8514.5014.603666818.722.72
2017-06-0814.4614.4613.9614.358955218.402.67
2017-06-0714.5414.5514.2114.393301918.452.68
2017-06-0614.7314.7514.1114.391761018.452.68
2017-06-0514.6314.8514.3514.609191818.722.72
2017-06-0214.4014.6814.3914.68434418.822.73
2017-06-0114.2614.4413.7914.402235618.462.68
2017-05-3113.7714.2113.3914.214580518.222.64
2017-05-3014.0214.0213.7313.85346817.762.58
2017-05-290.000.000.0013.800N/AN/A
2017-05-2613.6113.8313.6113.80806217.692.57
2017-05-2513.4013.7313.4013.702355417.562.55
2017-05-2413.6913.9613.3113.444002217.232.50
2017-05-2313.4713.5313.3513.53299617.352.52
2017-05-2213.5813.7413.3013.713281317.582.55
2017-05-1913.6813.7313.6313.73269017.602.56
2017-05-1813.5713.6413.4913.60409217.442.53
2017-05-1713.7513.7513.2613.26550017.002.47
2017-05-1613.6213.7513.4513.75937917.632.56
2017-05-1513.2513.7413.2513.74831017.622.56
2017-05-1213.3613.5013.3613.45510217.242.50
2017-05-1113.2513.6213.1713.492579317.302.51
2017-05-1013.3113.3112.8013.304202617.052.48
2017-05-0913.1613.4013.1413.31649417.062.48
2017-05-0813.6813.6813.2413.35269517.122.48
2017-05-0513.2913.5413.0713.53671317.352.52
2017-05-0412.8813.4912.1213.281136217.032.47
2017-05-0312.7613.0312.7513.03434716.712.42
2017-05-0212.5713.3712.5412.57491916.122.34
2017-05-0112.7913.0012.6612.663018616.232.36
2017-04-2813.0013.0012.9012.98299116.642.42
2017-04-2712.3413.0612.3412.963052816.622.41
2017-04-2612.3812.3812.2312.3496115.822.30
2017-04-2512.1912.4012.1412.33455315.812.29
2017-04-2412.2112.4312.2112.4377515.942.31
2017-04-2112.2012.2811.7812.10633415.512.25
2017-04-2012.1312.2911.7712.191442416.702.30
2017-04-1912.2512.4511.7112.281975915.742.29
2017-04-1812.5512.5512.4112.41497715.912.31
2017-04-1712.7312.7712.5512.64874716.212.35
2017-04-140.000.000.0012.800N/AN/A
2017-04-1312.8512.9412.5512.80358616.412.38
2017-04-1212.9412.9412.8012.84178116.462.39
2017-04-1112.7512.9112.5912.642283916.212.35
2017-04-1012.7212.7212.5512.64740816.212.35
2017-04-0712.5312.5412.5212.54155116.082.33
2017-04-0612.7112.7112.5412.60504616.152.34
2017-04-0512.5012.6112.5012.52777616.052.33
2017-04-0412.4512.6812.4112.531397016.062.33
2017-04-0312.1512.4511.6312.226128215.672.27
2017-03-3112.1012.2011.8712.133161715.552.26
2017-03-3012.2012.2011.8012.193173815.632.27
2017-03-2911.8512.2511.8512.20470515.642.27
2017-03-2811.9012.1011.6511.866438715.212.21
2017-03-2711.8612.0211.6111.89329315.242.21
2017-03-2412.1312.1311.7011.701959415.002.18
Get more Data

First South Bancorp Stock Chart

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

First South Bancorp Historical Prices: Past 5 years

Max Stock Price 17.38 Jul 25,2017
Min Stock Price 4.17 Aug 30,2012
Avg Stock Price 8.35

First South Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 28.42 Oct 16,2012
Min PE Ratio 13.07 Jan 31,2014
Avg PE Ratio 18.38

First South Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.22 Jul 21,2017
Min PS Ratio 0.85 Aug 30,2012
Avg PS Ratio 1.82

FSBK Industry Peers

Company Price Change (%)
Old Point Financial (OPOF)32.490.01 (0.03%)
Asb Bancorp (ASBB)450.5 (1.1%)
Peoples Bancorp Of North Carolina (PEBK)32.260.31 (0.97%)
New Century Bancorp (SLCT)12.070.18 (1.47%)
Carolina Bank (CLBH)27.990.11 (0.39%)
First Bancorp (FBNC)31.50.57 (1.78%)
Newbridge Bancorp (NBBC)10.930 (0%)

First South Bancorp historical quotes helps an investor analyze a company's history and do First South Bancorp stock analysis . First South Bancorp 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. FSBK closed at 17.1 and traded with a volume of 13290 on the last trading day. The average P/S ratio was 2 as can be seen by First South Bancorp stock price history. .