Fox Chase Bancorp Stock Price History, FXCB Historical Prices

Add to My Stocks
$20.34 $0.32 (1.6%) FXCB stock closing price Jun 30, 2016 (Closing)

View and download Fox Chase Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Fox Chase Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Fox Chase Bancorp stock price history chart shows that the stock price was at a high of $20.73 on Jun 23, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-06-30 20.04 20.36 19.95 20.34 21,416 23.93 5.33
2016-06-29 20.06 20.06 19.79 20.02 13,022 23.55 5.25
2016-06-28 19.75 20.01 19.67 19.83 27,888 23.33 5.2
2016-06-27 20.21 20.21 19.57 19.76 15,760 23.25 5.18
2016-06-24 20.13 20.81 19.98 20.62 156,517 24.26 5.4
2016-06-23 20.41 20.92 20.26 20.73 46,152 24.39 5.43
2016-06-22 20.5 20.5 20.2 20.34 63,460 23.93 5.33
2016-06-21 20.27 20.56 20.24 20.46 37,652 24.07 5.36
2016-06-20 20.26 20.46 20.18 20.38 78,235 23.98 5.34
2016-06-17 20.23 20.41 20.06 20.08 144,799 23.62 5.26
2016-06-16 20.06 20.21 19.94 20.17 38,828 23.73 5.29
2016-06-15 20.23 20.46 20.1 20.2 28,213 23.77 5.29
2016-06-14 20.09 20.29 20.09 20.23 21,440 23.8 5.3
2016-06-13 20.07 20.3 20.05 20.17 37,616 23.73 5.29
2016-06-10 20.25 20.33 20.14 20.19 28,268 23.75 5.29
2016-06-09 20.26 20.45 20.1 20.36 11,807 23.95 5.34
2016-06-08 20.45 20.49 20.34 20.43 10,915 24.04 5.35
2016-06-07 20.55 20.6 20.44 20.45 18,892 24.06 5.36
2016-06-06 20.28 20.7 20.28 20.51 31,318 24.13 5.37
2016-06-03 20.31 20.34 20.19 20.32 12,920 23.91 5.32
2016-06-02 19.83 20.34 19.83 20.29 15,092 23.87 5.32
2016-06-01 20.09 20.28 20.09 20.1 21,590 23.65 5.27
2016-05-31 20.05 20.33 20.05 20.24 17,049 23.81 5.3
2016-05-30 0 0 0 20.23 0 - -
2016-05-27 19.95 20.27 19.95 20.23 33,518 23.8 5.3
2016-05-26 19.85 20.15 19.85 20.02 39,405 23.55 5.25
2016-05-25 19.8 19.9 19.77 19.85 38,139 23.35 5.2
2016-05-24 19.59 19.82 19.59 19.77 51,713 23.26 5.18
2016-05-23 19.57 19.7 19.52 19.59 26,668 23.05 5.13
2016-05-20 19.51 19.61 19.4 19.58 23,461 23.04 5.13
2016-05-19 19.46 19.53 19.31 19.45 27,681 22.88 5.1
2016-05-18 19.27 19.6 19.27 19.51 19,786 22.95 5.11
2016-05-17 19.52 19.59 19.28 19.32 36,415 22.73 5.06
2016-05-16 19.5 19.68 19.5 19.6 35,617 23.06 5.14
2016-05-13 19.54 19.61 19.39 19.56 6,994 23.01 5.13
2016-05-12 19.48 19.58 19.37 19.54 12,581 22.99 5.12
2016-05-11 19.55 19.65 19.45 19.49 21,952 22.93 5.11
2016-05-10 19.63 19.64 19.53 19.57 19,866 23.02 5.13
2016-05-09 19.61 19.65 19.48 19.55 18,998 23 5.12
2016-05-06 19.61 19.69 19.2 19.56 7,114 23.01 5.13
2016-05-05 19.66 19.75 19.51 19.57 16,224 23.02 5.13
2016-05-04 19.71 19.76 19.61 19.63 7,845 23.09 5.14
2016-05-03 19.64 19.75 19.62 19.66 12,569 23.13 5.15
2016-05-02 19.76 19.84 19.64 19.84 16,160 23.34 5.2
2016-04-29 19.43 19.78 19.43 19.71 13,525 23.19 5.17
2016-04-28 20.3 20.3 19.78 19.83 6,466 23.33 5.2
2016-04-27 19.97 20.27 19.82 20.22 10,639 23.79 5.26
2016-04-26 20.01 20.19 19.81 20.17 11,920 23.73 5.25
2016-04-25 19.83 20.03 19.71 19.92 9,958 23.44 5.18
2016-04-22 19.71 19.89 19.71 19.79 11,976 23.28 5.15
2016-04-21 19.69 19.75 19.64 19.69 12,488 23.17 5.12
2016-04-20 19.63 19.78 19.55 19.69 34,118 23.17 5.12
2016-04-19 19.65 19.7 19.6 19.65 88,566 23.12 5.11
2016-04-18 19.09 19.67 19.09 19.63 72,248 23.09 5.11
2016-04-15 19.64 19.76 19.35 19.69 10,179 23.17 5.12
2016-04-14 19.8 19.92 19.61 19.68 5,868 23.15 5.12
2016-04-13 19.49 19.69 19.49 19.68 18,754 23.15 5.12
2016-04-12 19.21 19.51 18.92 19.37 7,907 22.79 5.04
2016-04-11 19.25 19.51 19.2 19.23 15,417 22.62 5
2016-04-08 19.23 19.31 19.05 19.22 22,779 22.61 5
2016-04-07 19.13 19.36 19.08 19.11 18,638 22.48 4.97
2016-04-06 19.22 19.36 19.17 19.26 8,025 22.66 5.01
2016-04-05 19.43 19.64 19.34 19.37 12,793 22.79 5.04
2016-04-04 19.5 19.63 19.46 19.56 18,959 23.01 5.09
2016-04-01 19.24 19.5 19.19 19.47 29,416 22.91 5.07
2016-03-31 19.28 19.5 19.27 19.32 201,567 22.73 5.03
2016-03-30 19.33 19.47 19.09 19.28 80,942 22.68 5.02
2016-03-29 19.21 19.37 19.18 19.29 18,359 22.69 5.02
2016-03-28 19.34 19.41 19.11 19.12 36,185 22.49 4.97
2016-03-25 0 0 0 19.24 0 - -
2016-03-24 19.1 19.37 19.1 19.24 15,298 22.64 5.01
2016-03-23 19.21 19.32 19.15 19.15 12,781 22.53 4.98
2016-03-22 19.31 19.44 19.26 19.3 71,612 22.71 5.02
2016-03-21 19.38 19.55 19.36 19.4 29,535 22.82 5.05
2016-03-18 19.4 19.66 19.22 19.4 50,134 22.82 5.05
2016-03-17 19.26 19.55 19.26 19.4 17,787 22.82 5.05
2016-03-16 19.28 19.39 19.14 19.27 9,896 22.67 5.01
2016-03-15 19.4 19.4 19.26 19.28 9,999 22.68 5.02
2016-03-14 19.48 19.48 19.25 19.38 15,938 22.8 5.04
2016-03-11 19.1 19.46 19.1 19.3 27,238 22.71 5.02
2016-03-10 19.3 19.39 19.1 19.25 45,818 22.65 5.01
2016-03-09 19.35 19.46 19.3 19.31 27,103 22.72 5.02
2016-03-08 19.42 19.5 19.3 19.35 28,067 22.77 5.03
2016-03-07 19.81 19.81 19.43 19.45 18,511 22.88 5.06
2016-03-04 19.5 19.7 19.4 19.47 9,101 22.91 5.07
2016-03-03 19.2 19.6 19.15 19.5 114,915 22.94 5.07
2016-03-02 19.4 19.4 19.21 19.22 26,505 22.61 5
2016-03-01 19.4 19.73 19.35 19.46 30,123 22.89 5.06
2016-02-29 19.18 19.37 19.12 19.17 18,301 22.55 4.99
Get more Data

Fox Chase Bancorp Stock History Chart

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

Fox Chase Bancorp Stock Price History: Past 5 years

Max Stock Price20.73Jun 23,2016
Min Stock Price15.85May 16,2014
Avg Stock Price17.47

Fox Chase Bancorp Historical PE ratio: Past 5 years

Max PE Ratio36.86Jul 16,2013
Min PE Ratio19.66Nov 03,2015
Avg PE Ratio27.49

Fox Chase Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.43Jun 23,2016
Min PS Ratio3.98Jun 05,2013
Avg PS Ratio4.53

FXCB Industry Peers

Company Price Change (%)
Shore Bancshares (SHBI)19.790.11 (0.56%)
Unity Bancorp (UNTY)23.150.35 (1.54%)
Esb Financial Corp (ESBF)17.770.05 (0.28%)
Prudential Bancorp (PBIP)19.490.22 (1.12%)
Northwest Bancshares (NWBI)17.980 (0%)
Esb Financial Corp (ESBF)17.770.05 (0.28%)
Fedfirst Financial (FFCO)230.1 (0.43%)

Fox Chase Bancorp share price history helps an investor analyze a company's history and do Fox Chase Bancorp stock analysis . Fox Chase 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. FXCB stock saw a high of $20.36, and a low of $19.95 on last trading day. Fox Chase Bancorp historical P/S ratio was at a high of 5.43 on Jun 23, 2016 and a low of 3.98 on Jun 05, 2013.