First South Bancorp Stock Price History, FSBK Historical Prices

Add to My Stocks
$18.65 $1.14 (5.76%) FSBK stock closing price Oct 31, 2017 (Closing)

View and download First South Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with First South Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $19.92 on Oct 27, 2017 as seen from First South Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-10-31 19.37 19.37 18.42 18.65 28,464 19.84 3.32
2017-10-30 19.87 19.89 19.52 19.79 40,928 21.05 3.52
2017-10-27 19.51 20.37 18.72 19.92 814,943 21.19 3.54
2017-10-26 19.98 20.17 19.47 19.48 205,203 20.72 3.46
2017-10-25 19.29 20 19.1 19.8 354,657 21.06 3.52
2017-10-24 19.15 19.25 18.97 19.21 66,031 20.44 3.42
2017-10-23 18.73 19.04 18.66 18.99 79,622 20.2 3.38
2017-10-20 18.31 18.69 18.31 18.66 49,223 19.85 3.32
2017-10-19 18.49 18.63 18.33 18.52 3,563 22.31 3.37
2017-10-18 18.48 18.7 18.36 18.6 14,165 22.41 3.39
2017-10-17 18.42 18.61 18.29 18.49 9,555 22.28 3.37
2017-10-16 18.39 18.69 18.3 18.32 11,991 22.07 3.34
2017-10-13 18.48 18.48 18.23 18.36 14,764 22.12 3.34
2017-10-12 18.6 18.69 18.44 18.48 6,197 22.27 3.37
2017-10-11 16.5 18.7 16.5 18.6 15,856 22.41 3.39
2017-10-10 18.59 18.8 17.2 18.7 38,170 22.53 3.41
2017-10-09 18.62 18.82 18.51 18.73 12,780 22.57 3.41
2017-10-06 18.78 18.8 18.6 18.69 4,861 22.52 3.4
2017-10-05 18.57 18.88 18.57 18.7 10,425 22.53 3.41
2017-10-04 18.71 18.84 18.52 18.54 8,559 22.34 3.38
2017-10-03 18.79 18.82 18.63 18.7 9,402 22.53 3.41
2017-10-02 18.6 18.9 18.55 18.75 15,644 22.59 3.42
2017-09-29 18.34 18.6 18.34 18.53 16,332 22.33 3.37
2017-09-28 18.25 18.4 18.25 18.33 13,739 22.08 3.34
2017-09-27 18.1 18.4 18.1 18.25 23,614 21.99 3.32
2017-09-26 17.85 18.18 17.85 18.01 34,455 21.7 3.28
2017-09-25 17.86 17.95 17.8 17.87 6,120 21.53 3.25
2017-09-22 17.72 17.9 17.54 17.85 20,142 21.51 3.25
2017-09-21 18.01 18.09 17.48 17.72 22,752 21.35 3.23
2017-09-20 17.5 17.7 17.38 17.69 33,136 21.31 3.22
2017-09-19 17.51 17.64 17.41 17.46 40,520 21.04 3.18
2017-09-18 17.4 17.62 17.4 17.55 57,938 21.15 3.2
2017-09-15 17.35 17.45 17.31 17.4 68,893 20.96 3.17
2017-09-14 17.45 17.45 17.18 17.28 27,222 20.82 3.15
2017-09-13 17.24 17.45 17.22 17.43 33,031 21 3.17
2017-09-12 17.12 17.4 17.12 17.4 10,319 20.96 3.17
2017-09-11 17.27 17.27 16.95 17.02 10,799 20.51 3.1
2017-09-08 16.69 17.07 16.69 16.87 4,421 20.33 3.07
2017-09-07 17.21 17.21 16.69 16.75 19,290 20.18 3.05
2017-09-06 17.44 17.48 17.25 17.28 10,553 20.82 3.15
2017-09-05 17.49 17.51 17.41 17.44 9,203 21.01 3.18
2017-09-04 0 0 0 17.54 0 - -
2017-09-01 17.48 17.58 17.41 17.54 5,824 21.13 3.19
2017-08-31 17.55 17.58 17.39 17.42 16,830 20.99 3.17
2017-08-30 17.52 17.57 17.43 17.54 23,196 21.13 3.19
2017-08-29 17.47 17.68 17.19 17.53 18,089 21.12 3.19
2017-08-28 17.35 17.5 17.35 17.47 37,551 21.05 3.18
2017-08-25 17.2 17.35 17.19 17.32 33,432 20.87 3.15
2017-08-24 17.14 17.19 17.11 17.17 73,423 20.69 3.13
2017-08-23 16.84 17.18 16.84 17.08 13,339 20.58 3.11
2017-08-22 16.95 17.04 16.86 16.9 89,941 20.36 3.08
2017-08-21 16.83 16.96 16.73 16.92 19,655 20.39 3.08
2017-08-18 16.53 16.92 16.49 16.83 16,487 20.28 3.07
2017-08-17 16.63 16.64 16.44 16.49 28,453 19.87 3
2017-08-16 16.83 16.85 16.61 16.67 15,364 20.08 3.04
2017-08-15 16.83 16.85 16.63 16.76 7,775 20.19 3.05
2017-08-14 16.15 16.83 16.15 16.75 21,055 20.18 3.05
2017-08-11 16.32 16.49 16.05 16.26 7,759 19.59 2.96
2017-08-10 16.71 16.71 16.3 16.3 10,245 19.64 2.97
2017-08-09 17 17 16.8 16.8 6,385 20.24 3.06
2017-08-08 17.35 17.38 17.14 17.16 45,088 20.68 3.13
2017-08-07 17.37 17.37 17.02 17.12 37,194 20.63 3.12
2017-08-04 17.28 17.44 17.28 17.28 25,550 20.82 3.15
2017-08-03 17.25 17.34 17.15 17.27 9,057 20.81 3.15
2017-08-02 17.49 17.49 17.15 17.15 10,653 20.66 3.12
2017-08-01 17.22 17.56 17.07 17.47 28,507 21.05 3.18
2017-07-31 17.1 17.38 16.99 17.21 10,556 20.74 3.13
2017-07-28 17.09 17.27 16.89 17.09 8,216 20.59 3.11
2017-07-27 17.12 17.43 17.1 17.1 13,290 20.6 3.11
2017-07-26 17.45 17.45 17.35 17.38 40,045 20.94 3.17
2017-07-25 17.35 17.44 17.27 17.38 55,678 20.94 3.17
2017-07-24 17.28 17.35 17.14 17.32 27,282 20.87 3.15
2017-07-21 17.05 17.36 17.05 17.28 87,809 20.82 3.15
2017-07-20 16.95 17.07 16.93 17.03 8,735 21.83 3.17
2017-07-19 16.99 17.09 16.96 16.97 6,698 21.76 3.16
2017-07-18 16.93 17.05 16.92 16.99 5,404 21.78 3.16
2017-07-17 16.76 17.09 16.76 16.99 9,690 21.78 3.16
2017-07-14 16.97 16.97 16.67 16.85 6,371 21.6 3.14
2017-07-13 17.1 17.1 16.94 17.06 5,636 21.87 3.17
2017-07-12 17.1 17.2 16.94 17.11 22,687 21.94 3.18
2017-07-11 17.25 17.25 17 17.11 14,263 21.94 3.18
2017-07-10 16.95 17.3 16.89 17.19 106,274 22.04 3.2
2017-07-07 16.85 16.98 16.67 16.97 63,869 - -
2017-07-06 16.84 16.9 16.61 16.75 32,610 21.47 3.12
2017-07-05 16.9 16.92 16.54 16.9 29,920 21.67 3.15
2017-07-04 0 0 0 16.9 0 - -
2017-07-03 16.47 16.93 16.47 16.9 32,693 21.67 3.15
2017-06-30 16.49 16.57 16.14 16.54 7,435 21.21 3.08
2017-06-29 16.45 16.7 16.18 16.4 26,582 21.03 3.05
Get more Data

First South Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price19.92Oct 27,2017
Min Stock Price6.1Oct 07,2013
Avg Stock Price9.52

First South Bancorp Historical PE ratio: Past 5 years

Max PE Ratio25.57Nov 17,2015
Min PE Ratio13.07Jan 31,2014
Avg PE Ratio17.88

First South Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.54Oct 27,2017
Min PS Ratio1.4Oct 07,2013
Avg PS Ratio2.05

FSBK Industry Peers

Company Price Change (%)
Entegra Financial (ENFC)25.90.35 (1.33%)
Peoples Bancorp Of North Carolina (PEBK)28.670.63 (2.15%)
Carolina Bank (CLBH)27.990.11 (0.39%)
First Bancorp (FBNC)39.550.15 (0.38%)
Newbridge Bancorp (NBBC)10.930 (0%)
Yadkin (YDKN)34.480.05 (0.15%)
Bank Of Carolinas (BCAR)0.130 (0%)

We provide First South Bancorp share price history along with PE ratio and PS ratio for doing First South Bancorp fundamental analysis. The price movement is easily depicted in the First South Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. FSBK stock saw an opening price of $19.37, and a closing price of $18.65 on Oct 31, 2017. The company's P/S ratio was at a high of 3.54 on Oct 27, 2017 according to our First South Bancorp stock history data.