Fentura Financial, Inc. - Price History
Stock symbol FETM is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FETM (Fentura Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.10 | $27.10 |
| December 2023 | $27.20 | $27.20 |
| November 2023 | $22.73 | $22.73 |
| October 2023 | $23.90 | $24 |
| September 2023 | $23.64 | $23.74 |
| August 2023 | $22.60 | $22.69 |
| July 2023 | $20.56 | $20.74 |
| June 2023 | $19.18 | $19.35 |
| May 2023 | $18.83 | $19 |
| April 2023 | $19.47 | $19.75 |
| March 2023 | $21.01 | $21.31 |
| February 2023 | $23.66 | $24 |
| January 2023 | $23.01 | $23.44 |
| December 2022 | $21.79 | $22.20 |
| November 2022 | $22.48 | $22.90 |
| October 2022 | $22.02 | $22.52 |
| September 2022 | $22.49 | $23 |
| August 2022 | $23.32 | $23.85 |
| July 2022 | $23.87 | $24.50 |
| June 2022 | $24.36 | $25 |
| May 2022 | $25.82 | $26.50 |
| April 2022 | $25.78 | $26.55 |
| March 2022 | $27.09 | $27.90 |
| February 2022 | $28.05 | $28.89 |
| January 2022 | $27.34 | $28.25 |
| December 2021 | $27.37 | $28.28 |
| November 2021 | $26.90 | $27.80 |
| October 2021 | $26.05 | $27 |
| September 2021 | $24.84 | $25.75 |
| August 2021 | $24.99 | $25.90 |
| July 2021 | $24.89 | $25.80 |
| June 2021 | $25.01 | $26 |
| May 2021 | $25.49 | $26.50 |
| April 2021 | $23.83 | $24.85 |
| March 2021 | $22.34 | $23.30 |
| February 2021 | $22.15 | $23.10 |
| January 2021 | $22.36 | $23.40 |
| December 2020 | $21.02 | $22 |
| November 2020 | $19.65 | $20.56 |
| October 2020 | $16.87 | $17.65 |
| September 2020 | $16.11 | $16.93 |
| August 2020 | $16.32 | $17.15 |
| July 2020 | $16.63 | $17.55 |
| June 2020 | $16.44 | $17.35 |
| May 2020 | $16.58 | $17.50 |
| April 2020 | $15.56 | $16.50 |
| March 2020 | $14.62 | $15.50 |
| February 2020 | $23.81 | $25.25 |
| January 2020 | $23.81 | $25.25 |
| December 2019 | $23.72 | $25.23 |
| November 2019 | $21.64 | $23.02 |
| October 2019 | $21.08 | $22.49 |
| September 2019 | $19.68 | $21 |
| August 2019 | $19.22 | $20.51 |
| July 2019 | $19.20 | $20.55 |
| June 2019 | $19.24 | $20.60 |
| May 2019 | $19.15 | $20.50 |
| April 2019 | $19.18 | $20.60 |
| March 2019 | $19.45 | $20.89 |
| February 2019 | $19.36 | $20.80 |
| January 2019 | $19.06 | $20.55 |
| December 2018 | $19.48 | $21 |
| November 2018 | $19.99 | $21.55 |
| October 2018 | $19.75 | $21.35 |
| September 2018 | $19.57 | $21.15 |
| August 2018 | $20.17 | $21.80 |
| July 2018 | $19.74 | $21.40 |
| June 2018 | $19.47 | $21.10 |
| May 2018 | $18.87 | $20.45 |
| April 2018 | $18.38 | $19.98 |
| March 2018 | $18.17 | $19.75 |
| February 2018 | $18.40 | $20 |
| January 2018 | $18.07 | $19.70 |
| December 2017 | $17.32 | $18.88 |
| November 2017 | $17.56 | $19.15 |
| October 2017 | $16.74 | $18.30 |
| September 2017 | $16.88 | $18.45 |
| August 2017 | $17.38 | $19 |
| July 2017 | $16.88 | $18.50 |
| June 2017 | $16.65 | $18.25 |
| May 2017 | $15.70 | $17.21 |
| April 2017 | $16.38 | $18 |
| March 2017 | $16.38 | $18 |
| February 2017 | $16.06 | $17.65 |
| January 2017 | $14.88 | $16.40 |
| December 2016 | $14.51 | $16 |
| November 2016 | $14.06 | $15.50 |
| October 2016 | $13.38 | $14.80 |
| September 2016 | $13.11 | $14.50 |
| August 2016 | $13.25 | $14.65 |
| July 2016 | $12.07 | $13.40 |
| June 2016 | $11.98 | $13.30 |
| May 2016 | $12.12 | $13.45 |
| April 2016 | $12.39 | $13.80 |
| March 2016 | $13.24 | $14.75 |
| February 2016 | $12.57 | $14.01 |
| January 2016 | $12.34 | $14 |
| December 2015 | $12.21 | $13.86 |
| November 2015 | $12.56 | $14.25 |
| October 2015 | $12.09 | $13.75 |
| September 2015 | $12.40 | $14.10 |
| August 2015 | $12.05 | $13.70 |
| July 2015 | $12.28 | $14 |
| June 2015 | $12.50 | $14.25 |
| May 2015 | $12.72 | $14.50 |
| April 2015 | $12.26 | $14 |
| March 2015 | $10.51 | $12 |
| February 2015 | $9.50 | $10.85 |
| January 2015 | $8.73 | $10 |
| December 2014 | $8.64 | $9.90 |
| November 2014 | $8.95 | $10.25 |
| October 2014 | $8.97 | $10.30 |
| September 2014 | $8.50 | $9.76 |
| August 2014 | $8.47 | $9.73 |
| July 2014 | $7.90 | $9.11 |
| June 2014 | $8.94 | $10.30 |
| May 2014 | $8.16 | $9.40 |
| April 2014 | $8.94 | $10.30 |
| March 2014 | $8.70 | $10.05 |
| February 2014 | $6.66 | $7.70 |
| January 2014 | $6.49 | $7.50 |
| December 2013 | $6.03 | $6.97 |
| November 2013 | $5.94 | $6.86 |
| October 2013 | $5.54 | $6.40 |
| September 2013 | $5.38 | $6.22 |
| August 2013 | $5.19 | $6 |
| July 2013 | $4.98 | $5.75 |
| June 2013 | $4.97 | $5.74 |
| May 2013 | $4.76 | $5.50 |
| April 2013 | $4.78 | $5.52 |
| March 2013 | $5.21 | $6.02 |
| February 2013 | $5.19 | $6 |
| January 2013 | $4.75 | $5.49 |
| December 2012 | $3.03 | $3.50 |
| November 2012 | $2.38 | $2.75 |
| October 2012 | $2.68 | $3.10 |
| September 2012 | $1.82 | $2.10 |
| August 2012 | $1.73 | $2 |
| July 2012 | $1.57 | $1.81 |
| June 2012 | $1.60 | $1.85 |
| May 2012 | $2.42 | $2.80 |
| April 2012 | $2.42 | $2.80 |
| March 2012 | $2.16 | $2.50 |
| February 2012 | $2.16 | $2.50 |
| January 2012 | $2.12 | $2.45 |
| December 2011 | $1.87 | $2.16 |
| November 2011 | $1.56 | $1.80 |
| October 2011 | $1.51 | $1.75 |
| September 2011 | $2.21 | $2.55 |
| August 2011 | $1.51 | $1.75 |
| July 2011 | $1.56 | $1.80 |
| June 2011 | $1.13 | $1.31 |
| May 2011 | $1.12 | $1.30 |
| April 2011 | $3.24 | $3.75 |
| March 2011 | $2.51 | $2.90 |
| February 2011 | $2.03 | $2.35 |
| January 2011 | $1.21 | $1.40 |
| December 2010 | $1.51 | $1.75 |
| November 2010 | $1.25 | $1.45 |
| October 2010 | $1.30 | $1.50 |
| September 2010 | $1.64 | $1.90 |
| August 2010 | $1.90 | $2.20 |
| July 2010 | $2.60 | $3 |
| June 2010 | $2.77 | $3.20 |
| May 2010 | $3.68 | $4.25 |
| April 2010 | $3.33 | $3.85 |
| March 2010 | $1.51 | $1.75 |
| February 2010 | $0.95 | $1.10 |
| January 2010 | $1.12 | $1.30 |
| December 2009 | $1.18 | $1.36 |
| November 2009 | $1.30 | $1.50 |
| October 2009 | $1.73 | $2 |
| September 2009 | $1.73 | $2 |
| August 2009 | $1.86 | $2.15 |
| July 2009 | $1.91 | $2.21 |
| June 2009 | $1.73 | $2 |
| May 2009 | $4.33 | $5 |
| April 2009 | $3.69 | $4.26 |
| March 2009 | $3.89 | $4.50 |
| February 2009 | $2.60 | $3 |
| January 2009 | $3.98 | $4.60 |
| December 2008 | $5.84 | $6.75 |
| November 2008 | $7.70 | $8.90 |
| October 2008 | $6.27 | $7.25 |
| September 2008 | $6.27 | $7.25 |
| August 2008 | $6.75 | $7.80 |
| July 2008 | $9.34 | $10.80 |
| June 2008 | $9.95 | $11.50 |
| May 2008 | $11.25 | $13 |
| April 2008 | $13.28 | $15.35 |
| March 2008 | $15.36 | $17.75 |
| February 2008 | $18.60 | $21.50 |
| January 2008 | $18.60 | $21.50 |
| December 2007 | $18.82 | $22 |
| November 2007 | $18.39 | $21.50 |
| October 2007 | $18.39 | $21.50 |
| September 2007 | $22.07 | $26.05 |
| August 2007 | $25.41 | $30 |
| July 2007 | $25.41 | $30 |
| June 2007 | $26.47 | $31.50 |
| May 2007 | $26.05 | $31 |
| April 2007 | $24.79 | $29.50 |
| March 2007 | $24.58 | $29.50 |
| February 2007 | $24.37 | $29.25 |
| January 2007 | $26.24 | $31.50 |
| December 2006 | $26.92 | $32.55 |
| November 2006 | $26.92 | $32.55 |
| October 2006 | $27 | $32.65 |
| September 2006 | $27.20 | $33.15 |
| August 2006 | $27.49 | $33.50 |
| July 2006 | $27.66 | $33.70 |
| June 2006 | $28.64 | $35.15 |
| May 2006 | $28.72 | $35.25 |
| April 2006 | $28.93 | $35.50 |
| March 2006 | $27.71 | $34.25 |
| February 2006 | $26.50 | $32.75 |
| January 2006 | $26.50 | $32.75 |
| December 2005 | $26.29 | $32.75 |
| November 2005 | $26.49 | $33 |
| October 2005 | $26.49 | $33 |
| September 2005 | $26.82 | $33.65 |
| August 2005 | $26.82 | $33.65 |
| July 2005 | $27.10 | $34 |
| June 2005 | $26.17 | $33.05 |
| May 2005 | $27 | $34.10 |
| April 2005 | $27.31 | $34.50 |
| March 2005 | $26.74 | $34 |
| February 2005 | $27.53 | $35 |
| January 2005 | $27.73 | $35.25 |
| December 2004 | $28.71 | $36.75 |
| November 2004 | $30.47 | $39 |
| October 2004 | $30.78 | $39.40 |
| September 2004 | $31.26 | $40.25 |
| August 2004 | $32.55 | $41.90 |
| July 2004 | $33.40 | $43 |
| June 2004 | $33.22 | $43 |
| May 2004 | $31.21 | $40.40 |
| April 2004 | $24.18 | $31.30 |
| March 2004 | $24.35 | $31.75 |
| February 2004 | $26.85 | $35 |
| January 2004 | $23.95 | $34.35 |
| December 2003 | $23.97 | $34.60 |
| November 2003 | $23.79 | $34.35 |
| October 2003 | $24.24 | $35 |
| September 2003 | $23.29 | $33.85 |
| August 2003 | $23.74 | $34.50 |
| July 2003 | $23.39 | $34 |
| June 2003 | $23.39 | $34.20 |
| May 2003 | $23.59 | $34.50 |
| April 2003 | $23.42 | $34.25 |
| March 2003 | $23.60 | $34.75 |
| February 2003 | $23.26 | $34.25 |
| January 2003 | $23.35 | $34.38 |
| December 2002 | $23.44 | $34.75 |
| November 2002 | $22.71 | $34 |
| October 2002 | $21.38 | $32 |
| September 2002 | $21.22 | $32 |
| August 2002 | $20.89 | $31.50 |
| July 2002 | $20.21 | $30.48 |
| June 2002 | $20.73 | $31.50 |
| May 2002 | $19.08 | $29 |
| April 2002 | $18.75 | $28.50 |
| March 2002 | $18.76 | $28.75 |
| February 2002 | $17.16 | $26.30 |
| January 2002 | $17.29 | $26.50 |
| December 2001 | $16.42 | $25.50 |
| November 2001 | $16.09 | $25 |
| October 2001 | $17.38 | $27 |
| September 2001 | $16.09 | $25 |
| August 2001 | $17.79 | $27.88 |
| July 2001 | $16.91 | $26.50 |
| June 2001 | $17.80 | $27.90 |
| May 2001 | $17.40 | $27.50 |
| April 2001 | $17.72 | $28 |
| March 2001 | $17.09 | $27 |
| February 2001 | $16.94 | $27 |
| January 2001 | $15.77 | $25.12 |
| December 2000 | $15.77 | $25.12 |
| November 2000 | $14.71 | $23.75 |
| October 2000 | $15.80 | $25.50 |
| September 2000 | $15.26 | $24.62 |
| August 2000 | $17.84 | $29 |
| July 2000 | $18.46 | $30 |
| June 2000 | $18.46 | $30 |
| May 2000 | $21.40 | $35 |
| April 2000 | $21.40 | $35 |
| March 2000 | $17.18 | $35.12 |
| February 2000 | $20.13 | $41.38 |
| January 2000 | $22.32 | $45.88 |
| December 1999 | $21.52 | $44.25 |
| November 1999 | $22.76 | $47 |
| October 1999 | $24.16 | $49.88 |
| September 1999 | $21.80 | $45 |
| August 1999 | $26.53 | $55 |
| July 1999 | $26.05 | $54 |
| June 1999 | $27.26 | $39.27 |
| May 1999 | $25.94 | $54 |
| April 1999 | $25.76 | $53.62 |
| March 1999 | $25.94 | $54 |
| February 1999 | $23.44 | $49 |
| January 1999 | $24.40 | $51 |
| December 1998 | $23.92 | $50 |
| November 1998 | $22.96 | $48 |
| October 1998 | $23.44 | $49 |
| September 1998 | $22.48 | $47 |
| August 1998 | $22.48 | $47 |
| July 1998 | $22.96 | $48 |
| June 1998 | $19.85 | $41.50 |
| April 1998 | $18.18 | $38 |
| February 1998 | $26.79 | $56 |
| January 1998 | $25.59 | $53.50 |
| December 1997 | $25.11 | $52.50 |
| November 1997 | $24.40 | $51 |
| October 1997 | $24.40 | $51 |
| September 1997 | $24.40 | $51 |
| August 1997 | $23.44 | $49 |
| July 1997 | $22.96 | $48 |
| June 1997 | $22.96 | $48 |
| May 1997 | $22.84 | $47.75 |
| April 1997 | $23.44 | $49 |
| December 1996 | $20.63 | $43.12 |
| October 1996 | $19.85 | $41.50 |
| September 1996 | $18.54 | $38.75 |
| August 1996 | $18.54 | $38.75 |
| June 1996 | $18.66 | $39 |
| February 1996 | $17.94 | $37.50 |
| January 1996 | $17.70 | $37 |
| October 1995 | $20.33 | $42.50 |
| September 1995 | $20.09 | $42 |
| June 1995 | $19.61 | $41 |
| February 1995 | $19.61 | $41 |
| December 1994 | $19.61 | $41 |
| September 1994 | $20.09 | $42 |
| August 1994 | $19.61 | $41 |
| June 1994 | $19.13 | $40 |
FETM
Price: $27.10
52 week price:
Dividend Yield: 1.76%
5-year range yield:
Forward Dividend Yield: 1.48%
Dividend Per Share: 0.40 USD
P/E Ratio: 6.63
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 12000
Market Capitalization: 101.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 8.93%
DGR5: 12.69%