Jeffersonville Bancorp Stock Price History, JFBC Historical Prices

Add to My Stocks
$16.5 $0 (0%) JFBC stock closing price Feb 21, 2018 (Closing)

View and download Jeffersonville Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Jeffersonville Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Jeffersonville Bancorp stock price history chart shows that the stock price was at a high of $17.61 on Jan 22, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 16.5 16.5 16.5 16.5 1,548 - -
2018-02-14 16.6 16.6 16.5 16.5 2,500 - -
2018-02-13 16.55 16.55 16.55 16.55 2,100 - -
2018-02-12 16.65 16.65 16.2 16.5 1,862 - -
2018-02-09 16.77 16.77 16.77 16.77 7 - -
2018-02-07 16.45 16.77 16.45 16.77 1,010 - -
2018-02-06 16.3 16.3 16.3 16.3 235 - -
2018-02-05 16.3 16.4 16.3 16.4 365 - -
2018-02-02 16.3 16.3 16.3 16.3 100 - -
2018-01-31 16.5 16.5 16.5 16.5 100 - -
2018-01-30 16.55 16.55 16.37 16.51 4,816 - -
2018-01-29 16.65 16.65 16.6 16.6 1,742 - -
2018-01-26 16.65 16.65 16.5 16.5 1,101 - -
2018-01-25 17 17 16.65 16.65 1,041 - -
2018-01-22 17 18.99 17 17.61 3,297 - -
2018-01-19 16.3 17 16.3 17 461 - -
2018-01-18 17 17 17 17 1,025 - -
2018-01-17 16.7 16.7 16.7 16.7 333 - -
2018-01-16 17.2 17.35 16.4 16.4 4,881 - -
2018-01-10 16.25 16.25 16.25 16.25 120 - -
2018-01-05 16.5 16.5 16.1 16.25 3,100 - -
2018-01-04 16.4 16.4 16.4 16.4 288 - -
2018-01-02 16.41 16.41 16.4 16.4 515 - -
2017-12-19 16.4 16.4 16.4 16.4 187 - -
2017-12-15 16.5 17.2 16.5 17.2 1,503 - -
2017-12-14 17 17.2 17 17.15 1,093 - -
2017-12-13 16.3 17 16.3 17 303 - -
2017-12-12 17 17 16.82 17 2,224 - -
2017-12-11 16.4 17.15 16.4 17.15 1,655 - -
2017-12-08 16.25 16.25 16.25 16.25 905 - -
2017-12-07 16.25 16.25 16.25 16.25 175 - -
2017-12-06 16.25 16.25 16.25 16.25 125 - -
2017-12-05 16.3 16.3 16.3 16.3 410 - -
2017-12-04 16.3 17.15 16.3 16.5 2,453 - -
2017-12-01 16 16.3 16 16.3 401 - -
2017-11-30 16.3 16.3 16.3 16.3 177 - -
2017-11-29 15.85 15.85 15.85 15.85 300 - -
2017-11-28 0 0 0 15.85 0 - -
2017-11-27 15.85 15.85 15.85 15.85 530 - -
2017-11-24 0 0 0 16.45 0 - -
2017-11-23 0 0 0 16.45 0 - -
2017-11-22 16 16.45 15.8 16.45 1,402 - -
2017-11-21 15.8 15.8 15.8 15.8 1,100 - -
2017-11-20 15.7 16 15.7 16 350 - -
2017-11-17 15.7 16.25 15.7 16.25 212 - -
2017-11-16 16.25 16.25 16.25 16.25 700 - -
2017-11-15 16 16 16 16 3,242 - -
2017-11-14 16.45 16.75 16.45 16.6 600 - -
2017-11-13 16.45 16.45 16.45 16.45 558 - -
2017-11-10 16.4 16.4 16.4 16.4 244 - -
2017-11-09 16.1 16.3 16.1 16.2 3,272 - -
2017-11-08 0 0 0 16.1 173 - -
2017-11-07 16.1 16.1 16.1 16.1 200 - -
2017-11-06 0 0 0 16 0 - -
2017-11-03 16 16 16 16 1,600 - -
2017-11-02 16.05 16.05 15.55 16.05 2,420 - -
2017-11-01 15.9 16.05 15.9 16.05 2,141 - -
2017-10-31 15.87 15.87 15.87 15.87 100 - -
2017-10-30 0 0 0 15.9 20 - -
2017-10-27 0 0 0 15.9 2 - -
2017-10-26 15.51 15.9 15.51 15.9 1,372 - -
2017-10-25 0 0 0 15.85 0 - -
2017-10-24 15.7 15.85 15.7 15.85 1,400 - -
2017-10-23 0 0 0 15.5 0 - -
2017-10-20 15.5 15.5 15.5 15.5 600 - -
2017-10-19 15.31 15.45 15.31 15.45 6,248 - -
2017-10-18 15.44 15.45 15.32 15.45 31,345 - -
2017-10-17 15.5 15.5 15.32 15.32 1,767 - -
2017-10-16 15.7 15.8 15.32 15.6 2,057 - -
2017-10-13 15.9 16.15 15.9 16.1 3,803 - -
2017-10-12 15.75 15.8 15.75 15.8 1,150 - -
2017-10-11 15.75 15.75 15.75 15.75 200 - -
2017-10-10 15.75 15.75 15.75 15.75 104 - -
2017-10-09 15.5 15.7 15.5 15.7 2,105 - -
2017-10-06 15.65 15.65 15.5 15.65 750 - -
2017-10-05 15.6 15.8 15.6 15.65 1,550 - -
2017-10-04 0 0 0 15.3 21 - -
2017-10-03 15.3 15.3 15.2 15.3 900 - -
2017-10-02 15.1 15.1 15.1 15.1 300 - -
2017-09-29 15.15 15.15 15.15 15.15 300 - -
2017-09-28 0 0 0 15.1 0 - -
2017-09-27 15.1 15.1 15.1 15.1 334 - -
2017-09-26 15.1 15.1 15.1 15.1 200 - -
2017-09-25 0 0 0 15.15 0 - -
2017-09-22 15.15 15.15 15.15 15.15 300 - -
2017-09-21 15.1 15.25 15.1 15.11 3,470 - -
2017-09-20 15.25 15.25 15.25 15.25 294 - -
2017-09-19 0 0 0 15.1 0 - -
2017-09-18 15.1 15.1 15.1 15.1 505 - -
Get more Data

Jeffersonville Bancorp Stock History Chart

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

Jeffersonville Bancorp Stock Price History: Past 5 years

Max Stock Price17.61Jan 22,2018
Min Stock Price10.43Feb 26,2013
Avg Stock Price13.43

Jeffersonville Bancorp Historical PE ratio: Past 5 years

Max PE Ratio11.84Aug 13,2013
Min PE Ratio10.33Feb 26,2013
Avg PE Ratio11.27

Jeffersonville Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.19Aug 13,2013
Min PS Ratio1.91Feb 26,2013
Avg PS Ratio2.08

JFBC Industry Peers

Company Price Change (%)
Ffbw Inc (FFBW)10.750 (0%)
Magyar Bancorp (MGYR)12.360.07 (0.56%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
Financial Institutions (FISI)31.30.4 (1.29%)
The First Of Long Island (FLIC)28.350.3 (1.07%)
Arrow Financial (AROW)32.70.3 (0.93%)

Jeffersonville Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Jeffersonville Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Jeffersonville Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. JFBC stock saw a high of $0, and a low of $0 on last trading day. Jeffersonville Bancorp historical P/S ratio was at a high of 2.19 on Aug 13, 2013 and a low of 1.91 on Feb 26, 2013.