First Sound Bank Stock Price History, FSWA Historical Prices

Add to My Stocks
$0.06 $0 (0%) FSWA stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download First Sound Bank stock price history here. Daily open, high, low, and end of day closing price for the company, along with First Sound Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First Sound Bank stock price history chart shows that the stock price reached a high of $0.45 on Apr 01, 2013, and a low of $0.04 on Dec 19, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.06 0.06 0.06 0.06 8,500 - -
2018-02-12 0.07 0.07 0.06 0.06 10,000 - -
2018-02-07 0.07 0.07 0.06 0.06 1,300,000 - -
2018-02-05 0 0 0 0.07 0 - -
2018-02-02 0.07 0.07 0.07 0.07 1,000 - -
2018-01-31 0.07 0.07 0.07 0.07 4,200,000 - -
2018-01-30 0.07 0.07 0.07 0.07 2,000,000 - -
2018-01-26 0.07 0.07 0.07 0.07 10,000 - -
2018-01-25 0.07 0.07 0.07 0.07 3,980,090 - -
2018-01-24 0.07 0.07 0.07 0.07 3,500 - -
2018-01-17 0.07 0.08 0.07 0.08 559,900 - -
2018-01-16 0.07 0.07 0.07 0.07 4,000 - -
2018-01-10 0.07 0.07 0.07 0.07 11,000 - -
2018-01-09 0.07 0.08 0.07 0.07 970,500 - -
2018-01-05 0.07 0.07 0.07 0.07 15,000 - -
2018-01-04 0.07 0.07 0.07 0.07 639,300 - -
2018-01-03 0.07 0.07 0.07 0.07 1,000 - -
2018-01-02 0.07 0.07 0.07 0.07 1,500 - -
2017-12-28 0.07 0.07 0.07 0.07 19,679 - -
2017-12-27 0.07 0.07 0.07 0.07 364,000 - -
2017-12-22 0.07 0.07 0.07 0.07 12,000 - -
2017-12-21 0.07 0.07 0.07 0.07 150,000 - -
2017-12-20 0.07 0.07 0.07 0.07 936,095 - -
2017-12-19 0.07 0.07 0.07 0.07 50,000 - -
2017-12-18 0.07 0.07 0.07 0.07 121,000 - -
2017-12-15 0.07 0.07 0.07 0.07 40,120 - -
2017-12-14 0.07 0.07 0.07 0.07 5,000 - -
2017-12-13 0.08 0.08 0.07 0.07 1,864,000 - -
2017-12-12 0.08 0.08 0.08 0.08 5,000 - -
2017-12-11 0.07 0.07 0.07 0.07 50,000 - -
2017-12-08 0.07 0.07 0.07 0.07 112,643 - -
2017-12-06 0.07 0.07 0.07 0.07 1,400 - -
2017-12-04 0.07 0.07 0.07 0.07 5,000 - -
2017-12-01 0 0 0 0.07 0 - -
2017-11-30 0.07 0.07 0.07 0.07 330 - -
2017-11-29 0 0 0 0.08 0 - -
2017-11-28 0.08 0.08 0.08 0.08 882 - -
2017-11-27 0 0 0 0.08 0 - -
2017-11-24 0 0 0 0.08 0 - -
2017-11-23 0 0 0 0.08 0 - -
2017-11-22 0 0 0 0.08 0 - -
2017-11-21 0.08 0.08 0.08 0.08 6,000 - -
2017-11-20 0.08 0.08 0.08 0.08 7,000 - -
2017-11-17 0 0 0 0.07 0 - -
2017-11-16 0 0 0 0.07 0 - -
2017-11-15 0.07 0.07 0.07 0.07 60,000 - -
2017-11-14 0 0 0 0.08 0 - -
2017-11-13 0 0 0 0.08 0 - -
2017-11-10 0 0 0 0.08 0 - -
2017-11-09 0 0 0 0.08 0 - -
2017-11-08 0 0 0 0.08 0 - -
2017-11-07 0 0 0 0.08 0 - -
2017-11-06 0 0 0 0.08 0 - -
2017-11-03 0 0 0 0.08 0 - -
2017-11-02 0 0 0 0.08 0 - -
2017-11-01 0 0 0 0.08 0 - -
2017-10-31 0 0 0 0.08 0 - -
2017-10-30 0.07 0.08 0.07 0.08 14,857 - -
2017-10-27 0.07 0.07 0.07 0.07 22,000 - -
2017-10-26 0.07 0.07 0.07 0.07 185,605 - -
2017-10-25 0 0 0 0.07 0 - -
2017-10-24 0 0 0 0.07 0 - -
2017-10-23 0 0 0 0.07 0 - -
2017-10-20 0 0 0 0.07 0 - -
2017-10-19 0.07 0.07 0.07 0.07 142,927 - -
2017-10-18 0 0 0 0.07 0 - -
2017-10-17 0 0 0 0.07 0 - -
2017-10-16 0 0 0 0.07 0 - -
2017-10-13 0 0 0 0.07 0 - -
2017-10-12 0 0 0 0.07 0 - -
2017-10-11 0 0 0 0.07 0 - -
2017-10-10 0.07 0.07 0.07 0.07 7,500 - -
2017-10-09 0.07 0.07 0.07 0.07 30,000 - -
2017-10-06 0 0 0 0.07 0 - -
2017-10-05 0 0 0 0.07 0 - -
2017-10-04 0 0 0 0.07 0 - -
2017-10-03 0 0 0 0.07 0 - -
2017-10-02 0 0 0 0.07 0 - -
2017-09-29 0 0 0 0.07 0 - -
2017-09-28 0 0 0 0.07 0 - -
2017-09-27 0 0 0 0.07 0 - -
2017-09-26 0.07 0.07 0.07 0.07 20,000 - -
2017-09-25 0 0 0 0.07 0 - -
2017-09-22 0 0 0 0.07 0 - -
2017-09-21 0 0 0 0.07 0 - -
2017-09-20 0 0 0 0.07 0 - -
2017-09-19 0 0 0 0.07 0 - -
2017-09-18 0.08 0.08 0.07 0.07 200 - -
2017-09-15 0.07 0.07 0.07 0.07 55,807 - -
Get more Data

First Sound Bank Stock History Chart

View FSWA PE ratio, PS ratio stocks charts and compare with peers.
FSWA Chart
Note: Compare First Sound Bank stock price history with the index and industry peers.

First Sound Bank Stock Price History: Past 5 years

Max Stock Price0.45Apr 01,2013
Min Stock Price0.04Dec 19,2014
Avg Stock Price0.09

FSWA Industry Peers

Company Price Change (%)
Proamerica Bank (PMRA)10.20 (0%)
Beo Bancorp (BEOB)30.950 (0%)
Treasure State Bank (TRSU)7.40 (0%)
Sierra Vista Bank (SVBA)5.150.3 (5.5%)
East West Bancorp (EWBC)65.471.92 (2.85%)
Umpqua (UMPQ)21.660.6 (2.7%)
Pacwest Bancorp (PACW)52.740.96 (1.79%)

We provide First Sound Bank share price history along with PE ratio and PS ratio for doing First Sound Bank fundamental analysis. The price and volume changes on a daily basis is provided in the First Sound Bank stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FSWA stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was - as can be seen from First Sound Bank stock history.