Community First Bancorporation
CFOKOTCFinancial Services
$8.00
$-0.15(-1.84%)
Market Cap$44117440
P/E Ratio—
52W High$8.93
52W Low$6.0
Community First Bancorporation（CFOK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cfok · 日线历史（复权）· FMP · 截至 2024年8月1日
5-Year High5Y
$8.93
Feb 1, 2024
-10.4% from here
5-Year Low5Y
$6.00
Nov 28, 2023
+33.3% from low
IPO Priceadj.
$11.63
Nov 23, 1999
-31.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$6.97
Jun 9, 2021
+14.8% in 5Y
10 Years Ago
$6.13
Jun 9, 2016
+30.5% in 10Y
Historical Price Data · CFOK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 1, 2024 | $8.10 | $8.35 | $8.00 | $8.00 | $8.00 | 6K | -1.23% |
| Jul 31, 2024 | $8.10 | $8.40 | $8.00 | $8.00 | $8.00 | 9K | -1.23% |
| Jul 30, 2024 | $8.00 | $8.15 | $8.00 | $8.15 | $8.15 | 5K | +1.88% |
| Jul 29, 2024 | $8.00 | $8.05 | $8.00 | $8.00 | $8.00 | 1K | +0.00% |
| Jul 26, 2024 | $8.33 | $8.33 | $8.00 | $8.00 | $8.00 | 7K | -3.96% |
| Jul 25, 2024 | $8.10 | $8.50 | $8.10 | $8.50 | $8.50 | 4K | +4.94% |
| Jul 24, 2024 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1K | +0.00% |
| Jul 23, 2024 | $8.40 | $8.70 | $8.40 | $8.64 | $8.64 | 8K | +2.86% |
| Jul 22, 2024 | $8.40 | $8.40 | $8.10 | $8.25 | $8.25 | 2K | -1.79% |
| Jul 19, 2024 | $8.40 | $8.40 | $8.00 | $8.25 | $8.25 | 6K | -1.79% |
| Jul 18, 2024 | $8.40 | $8.45 | $8.40 | $8.45 | $8.45 | 1K | +0.60% |
| Jul 17, 2024 | $8.25 | $8.40 | $8.25 | $8.40 | $8.40 | 1K | +1.82% |
| Jul 16, 2024 | $8.34 | $8.45 | $8.25 | $8.25 | $8.25 | 2K | -1.08% |
| Jul 15, 2024 | $8.25 | $8.40 | $8.20 | $8.21 | $8.21 | 3K | -0.48% |
| Jul 12, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2K | +0.00% |
| Jul 11, 2024 | $8.00 | $8.05 | $8.00 | $8.04 | $8.04 | 8K | +0.50% |
| Jul 10, 2024 | $8.01 | $8.10 | $8.00 | $8.00 | $8.00 | 12K | -0.12% |
| Jul 9, 2024 | $8.00 | $8.25 | $7.75 | $8.15 | $8.15 | 8K | +1.88% |
| Jul 8, 2024 | $8.08 | $8.08 | $7.36 | $7.95 | $7.95 | 13K | -1.61% |
| Jul 5, 2024 | $8.15 | $8.25 | $8.00 | $8.10 | $8.10 | 28K | -0.61% |
Showing 1–20 of 764 records
Annual Stock Price Performance · CFOK
Jan 1 → Dec 31 · 4 years2024+19.4%$6.70 → $8.00
+19.4%
2023-5.0%$7.05 → $6.70
-5.0%
2022-10.3%$7.86 → $7.05
-10.3%
2021+12.8%$6.97 → $7.86
+12.8%
Best Year2024 · +19.4%
Worst Year2022 · -10.3%
Positive Years2 / 4
Avg Annual Return+4.2%
4Y Total Return+14.8%
4Y CAGR~+3.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CFOK?
If you invested $1,000 in CFOK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,305
Total Return+30.5%
CAGR~+2.7% / yr
Profit+$305
Based on Jun 9, 2016 · $6.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Community First Bancorporation（CFOK）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $8.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CFOK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CFOK 历史股价FMP 日线复权 OHLCV