First - Price History
Monthly price history for FUNC (First)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $22.29 | $22.29 |
| April 2024 | $22.59 | $22.59 |
| March 2024 | $22.91 | $22.91 |
| February 2024 | $22.10 | $22.10 |
| January 2024 | $22.74 | $22.74 |
| December 2023 | $23.30 | $23.51 |
| November 2023 | $18.33 | $18.50 |
| October 2023 | $16.21 | $16.36 |
| September 2023 | $15.88 | $16.22 |
| August 2023 | $15.89 | $16.23 |
| July 2023 | $16.80 | $17.16 |
| June 2023 | $13.79 | $14.26 |
| May 2023 | $12.59 | $13.02 |
| April 2023 | $14.42 | $14.91 |
| March 2023 | $16.11 | $16.86 |
| February 2023 | $18.65 | $19.52 |
| January 2023 | $18.58 | $19.44 |
| December 2022 | $18.60 | $19.65 |
| November 2022 | $19.46 | $20.56 |
| October 2022 | $17.96 | $18.97 |
| September 2022 | $15.54 | $16.55 |
| August 2022 | $16.43 | $17.50 |
| July 2022 | $16.92 | $18.02 |
| June 2022 | $17.46 | $18.76 |
| May 2022 | $19.91 | $21.39 |
| April 2022 | $20.86 | $22.41 |
| March 2022 | $20.83 | $22.53 |
| February 2022 | $22.04 | $23.84 |
| January 2022 | $18.45 | $19.96 |
| December 2021 | $17.22 | $18.76 |
| November 2021 | $17.14 | $18.67 |
| October 2021 | $17.33 | $18.88 |
| September 2021 | $16.93 | $18.60 |
| August 2021 | $16.77 | $18.42 |
| July 2021 | $15.76 | $17.31 |
| June 2021 | $15.73 | $17.43 |
| May 2021 | $16.41 | $18.18 |
| April 2021 | $15.27 | $16.92 |
| March 2021 | $15.76 | $17.62 |
| February 2021 | $16.19 | $18.10 |
| January 2021 | $13.98 | $15.63 |
| December 2020 | $13.76 | $15.50 |
| November 2020 | $13.56 | $15.28 |
| October 2020 | $10.58 | $11.92 |
| September 2020 | $10.29 | $11.71 |
| August 2020 | $10.06 | $11.45 |
| July 2020 | $9.50 | $10.81 |
| June 2020 | $11.59 | $13.34 |
| May 2020 | $11.96 | $13.76 |
| April 2020 | $13.34 | $15.35 |
| March 2020 | $12.30 | $14.29 |
| February 2020 | $18.62 | $21.63 |
| January 2020 | $20.58 | $23.91 |
| December 2019 | $20.62 | $24.09 |
| November 2019 | $20.45 | $23.89 |
| October 2019 | $20.03 | $23.40 |
| September 2019 | $18.73 | $22 |
| August 2019 | $18.50 | $21.74 |
| July 2019 | $18.12 | $21.29 |
| June 2019 | $16.70 | $19.71 |
| May 2019 | $15.25 | $18 |
| April 2019 | $16.03 | $18.92 |
| March 2019 | $14.55 | $17.26 |
| February 2019 | $14.59 | $17.30 |
| January 2019 | $13.66 | $16.20 |
| December 2018 | $13.35 | $15.92 |
| November 2018 | $15.12 | $18.03 |
| October 2018 | $15.10 | $18 |
| September 2018 | $15.69 | $18.80 |
| August 2018 | $16.82 | $20.15 |
| July 2018 | $15.61 | $18.70 |
| June 2018 | $16.99 | $20.45 |
| May 2018 | $17.03 | $20.50 |
| April 2018 | $15.99 | $19.25 |
| March 2018 | $15.88 | $19.20 |
| February 2018 | $14.26 | $17.25 |
| January 2018 | $14.60 | $17.65 |
| December 2017 | $14.39 | $17.40 |
| November 2017 | $14.51 | $17.55 |
| October 2017 | $14.47 | $17.50 |
| September 2017 | $13.77 | $16.65 |
| August 2017 | $13.02 | $15.75 |
| July 2017 | $12.49 | $15.10 |
| June 2017 | $12.32 | $14.90 |
| May 2017 | $12.40 | $15 |
| April 2017 | $11.54 | $13.95 |
| March 2017 | $11.99 | $14.50 |
| February 2017 | $12.12 | $14.65 |
| January 2017 | $11.82 | $14.30 |
| December 2016 | $13.19 | $15.95 |
| November 2016 | $10.71 | $12.95 |
| October 2016 | $9.56 | $11.65 |
| September 2016 | $10.16 | $12.38 |
| August 2016 | $8.59 | $10.46 |
| July 2016 | $8.40 | $10.23 |
| June 2016 | $8.08 | $9.84 |
| May 2016 | $8.49 | $10.34 |
| April 2016 | $9.22 | $11.23 |
| March 2016 | $8.99 | $10.95 |
| February 2016 | $8.50 | $10.36 |
| January 2016 | $7.94 | $9.68 |
| December 2015 | $9.60 | $11.70 |
| November 2015 | $8.31 | $10.13 |
| October 2015 | $7.09 | $8.64 |
| September 2015 | $6.73 | $8.20 |
| August 2015 | $6.65 | $8.10 |
| July 2015 | $6.89 | $8.40 |
| June 2015 | $7.11 | $8.66 |
| May 2015 | $7.18 | $8.75 |
| April 2015 | $7.06 | $8.60 |
| March 2015 | $7.50 | $9.14 |
| February 2015 | $7.47 | $9.10 |
| January 2015 | $6.90 | $8.40 |
| December 2014 | $7.02 | $8.55 |
| November 2014 | $7.07 | $8.62 |
| October 2014 | $7.01 | $8.55 |
| September 2014 | $6.51 | $7.93 |
| August 2014 | $6.90 | $8.41 |
| July 2014 | $7 | $8.53 |
| June 2014 | $7.20 | $8.77 |
| May 2014 | $7.15 | $8.71 |
| April 2014 | $6.78 | $8.26 |
| March 2014 | $6.24 | $7.60 |
| February 2014 | $6.28 | $7.65 |
| January 2014 | $6.53 | $7.96 |
| December 2013 | $6.30 | $7.67 |
| November 2013 | $6.57 | $8 |
| October 2013 | $6.73 | $8.20 |
| September 2013 | $6.74 | $8.21 |
| August 2013 | $7.02 | $8.55 |
| July 2013 | $6.16 | $7.50 |
| June 2013 | $6.24 | $7.60 |
| May 2013 | $6.11 | $7.44 |
| April 2013 | $6.94 | $8.45 |
| March 2013 | $6.80 | $8.29 |
| February 2013 | $6.59 | $8.03 |
| January 2013 | $6.75 | $8.22 |
| December 2012 | $5.88 | $7.17 |
| November 2012 | $5.86 | $7.14 |
| October 2012 | $5.70 | $6.94 |
| September 2012 | $5.17 | $6.30 |
| August 2012 | $4.37 | $5.33 |
| July 2012 | $4.27 | $5.20 |
| June 2012 | $3.54 | $4.31 |
| May 2012 | $4.47 | $5.45 |
| April 2012 | $6.78 | $8.26 |
| March 2012 | $4.92 | $6 |
| February 2012 | $4.36 | $5.31 |
| January 2012 | $2.86 | $3.48 |
| December 2011 | $2.59 | $3.16 |
| November 2011 | $2.50 | $3.04 |
| October 2011 | $3.23 | $3.94 |
| September 2011 | $3 | $3.66 |
| August 2011 | $3.61 | $4.40 |
| July 2011 | $4.10 | $5 |
| June 2011 | $4.08 | $4.97 |
| May 2011 | $4.19 | $5.10 |
| April 2011 | $2.86 | $3.48 |
| March 2011 | $2.54 | $3.09 |
| February 2011 | $3.04 | $3.70 |
| January 2011 | $3.44 | $4.20 |
| December 2010 | $2.82 | $3.43 |
| November 2010 | $3.19 | $3.88 |
| October 2010 | $3.41 | $4.16 |
| September 2010 | $3.41 | $4.16 |
| August 2010 | $3.32 | $4.05 |
| July 2010 | $3.21 | $3.92 |
| June 2010 | $3.19 | $3.90 |
| May 2010 | $4.70 | $5.75 |
| April 2010 | $5.43 | $6.65 |
| March 2010 | $4.89 | $6 |
| February 2010 | $4.69 | $5.75 |
| January 2010 | $4.81 | $5.90 |
| December 2009 | $4.81 | $6 |
| November 2009 | $5.34 | $6.66 |
| October 2009 | $8.96 | $11.17 |
| September 2009 | $8.33 | $10.57 |
| August 2009 | $8.51 | $10.80 |
| July 2009 | $9.12 | $11.58 |
| June 2009 | $8.70 | $11.25 |
| May 2009 | $9.35 | $12.10 |
| April 2009 | $7.73 | $10 |
| March 2009 | $6.34 | $8.38 |
| February 2009 | $8.70 | $11.50 |
| January 2009 | $9.19 | $12.15 |
| December 2008 | $10.04 | $13.48 |
| November 2008 | $11.55 | $15.50 |
| October 2008 | $12.98 | $17.42 |
| September 2008 | $14.68 | $19.90 |
| August 2008 | $14.82 | $20.09 |
| July 2008 | $12.73 | $17.26 |
| June 2008 | $13.24 | $18.16 |
| May 2008 | $13.54 | $18.58 |
| April 2008 | $13.66 | $18.75 |
| March 2008 | $14.17 | $19.66 |
| February 2008 | $13.99 | $19.40 |
| January 2008 | $13.67 | $18.96 |
| December 2007 | $14.29 | $20.02 |
| November 2007 | $14.41 | $20.19 |
| October 2007 | $13.91 | $19.49 |
| September 2007 | $14.95 | $21.16 |
| August 2007 | $14.55 | $20.59 |
| July 2007 | $13.16 | $18.62 |
| June 2007 | $13.89 | $19.85 |
| May 2007 | $15.05 | $21.52 |
| April 2007 | $16.38 | $23.41 |
| March 2007 | $15.60 | $22.50 |
| February 2007 | $15.53 | $22.39 |
| January 2007 | $15.52 | $22.38 |
| December 2006 | $15.05 | $21.90 |
| November 2006 | $15.26 | $22.20 |
| October 2006 | $14.90 | $21.68 |
| September 2006 | $14.47 | $21.25 |
| August 2006 | $14.53 | $21.33 |
| July 2006 | $14.19 | $20.83 |
| June 2006 | $13.93 | $20.65 |
| May 2006 | $14.43 | $21.38 |
| April 2006 | $15.22 | $22.55 |
| March 2006 | $15.27 | $22.83 |
| February 2006 | $14.46 | $21.61 |
| January 2006 | $14.20 | $21.22 |
| December 2005 | $14.08 | $21.24 |
| November 2005 | $13.34 | $20.13 |
| October 2005 | $12.93 | $19.50 |
| September 2005 | $13.07 | $19.90 |
| August 2005 | $13.06 | $19.89 |
| July 2005 | $13.46 | $20.50 |
| June 2005 | $13.03 | $20.03 |
| May 2005 | $13.17 | $20.24 |
| April 2005 | $13 | $19.98 |
| March 2005 | $12.99 | $20.15 |
| February 2005 | $12.99 | $20.16 |
| January 2005 | $13.13 | $20.37 |
| December 2004 | $13.16 | $20.60 |
| November 2004 | $13 | $20.35 |
| October 2004 | $13.35 | $20.90 |
| September 2004 | $12.82 | $20.26 |
| August 2004 | $12.98 | $20.50 |
| July 2004 | $12.54 | $19.81 |
| June 2004 | $12.20 | $19.45 |
| May 2004 | $13.15 | $20.97 |
| April 2004 | $14.15 | $22.56 |
| March 2004 | $14.41 | $23.15 |
| February 2004 | $14.23 | $22.86 |
| January 2004 | $15.94 | $25.60 |
| December 2003 | $15.07 | $24.37 |
| November 2003 | $15.07 | $24.37 |
| October 2003 | $14.31 | $23.14 |
| September 2003 | $13.84 | $22.55 |
| August 2003 | $14.38 | $23.44 |
| July 2003 | $14.26 | $23.23 |
| June 2003 | $12.78 | $21 |
| May 2003 | $13.95 | $22.92 |
| April 2003 | $14.10 | $23.16 |
| March 2003 | $12.93 | $21.42 |
| February 2003 | $12.02 | $19.91 |
| January 2003 | $10.32 | $17.09 |
| December 2002 | $9.81 | $16.42 |
| November 2002 | $9.85 | $16.49 |
| October 2002 | $9.60 | $16.06 |
| September 2002 | $9.77 | $16.53 |
| August 2002 | $10.03 | $16.97 |
| July 2002 | $9.75 | $16.50 |
| June 2002 | $10.50 | $17.95 |
| May 2002 | $10.68 | $18.25 |
| April 2002 | $9.95 | $17 |
| March 2002 | $9.02 | $15.58 |
| February 2002 | $9.28 | $16.02 |
| January 2002 | $9.44 | $16.30 |
| December 2001 | $9.17 | $16 |
| November 2001 | $9.23 | $16.10 |
| October 2001 | $9.46 | $16.50 |
| September 2001 | $9.36 | $16.50 |
| August 2001 | $9.50 | $16.75 |
| July 2001 | $8.68 | $15.30 |
| June 2001 | $7.57 | $13.50 |
| May 2001 | $7.45 | $13.29 |
| April 2001 | $7.06 | $12.60 |
| March 2001 | $7.26 | $13.12 |
| February 2001 | $7.26 | $13.12 |
| January 2001 | $7.19 | $13 |
| December 2000 | $5.66 | $10.38 |
| November 2000 | $5.21 | $9.56 |
| October 2000 | $5.72 | $10.50 |
| September 2000 | $5.77 | $10.75 |
| August 2000 | $6.17 | $11.50 |
| July 2000 | $5.84 | $10.88 |
| June 2000 | $5.75 | $10.88 |
| May 2000 | $6.24 | $11.81 |
| April 2000 | $5.28 | $10 |
| March 2000 | $4.94 | $9.50 |
| February 2000 | $6.24 | $12 |
| January 2000 | $6.76 | $13 |
| December 1999 | $7.42 | $14.44 |
| November 1999 | $7.19 | $14 |
| October 1999 | $7.70 | $15 |
| September 1999 | $7.37 | $14.50 |
| August 1999 | $7.81 | $15.38 |
| July 1999 | $7.62 | $15 |
| June 1999 | $7.73 | $15.38 |
| May 1999 | $7.76 | $15.44 |
| April 1999 | $7.86 | $15.62 |
| March 1999 | $8.09 | $16.25 |
| February 1999 | $8.47 | $17 |
| January 1999 | $8.22 | $16.50 |
| December 1998 | $8.20 | $16.62 |
| November 1998 | $8.88 | $18 |
| October 1998 | $8.02 | $16.25 |
| September 1998 | $8.87 | $18.12 |
| August 1998 | $9.30 | $19 |
| July 1998 | $9.85 | $20.12 |
| June 1998 | $9.71 | $20 |
| May 1998 | $9.96 | $20.50 |
| April 1998 | $9.90 | $20.38 |
| March 1998 | $9.34 | $19.38 |
| February 1998 | $8.62 | $17.88 |
| January 1998 | $8.56 | $17.75 |
| December 1997 | $9.68 | $20.25 |
| November 1997 | $8.91 | $18.62 |
| October 1997 | $8.49 | $17.75 |
| September 1997 | $8.36 | $17.62 |
| August 1997 | $8.18 | $17.25 |
| July 1997 | $8.54 | $18 |
| June 1997 | $8.12 | $17.25 |
| May 1997 | $8.42 | $17.88 |
| April 1997 | $7.77 | $16.50 |
| March 1997 | $7.47 | $16 |
| February 1997 | $7.59 | $16.25 |
| January 1997 | $7.24 | $15.50 |
| December 1996 | $6.94 | $15 |
| November 1996 | $7.05 | $15.25 |
| October 1996 | $7 | $15.12 |
| September 1996 | $6.93 | $15.12 |
| August 1996 | $6.99 | $15.25 |
| July 1996 | $5.90 | $12.88 |
| June 1996 | $6.21 | $13.69 |
| May 1996 | $6.75 | $14.88 |
| April 1996 | $6.92 | $15.25 |
| March 1996 | $6.75 | $15 |
| February 1996 | $5.78 | $13.50 |
| January 1996 | $6 | $14 |
| December 1995 | $7.07 | $16.62 |
| November 1995 | $6.91 | $16.25 |
| October 1995 | $7.44 | $17.50 |
| September 1995 | $7.91 | $18.75 |
| August 1995 | $7.17 | $17 |
| July 1995 | $7.07 | $16.75 |
| June 1995 | $6.33 | $15.12 |
| May 1995 | $7.96 | $19 |
| April 1995 | $7.75 | $18.50 |
| March 1995 | $7.80 | $18.75 |
| February 1995 | $8.32 | $20 |
| January 1995 | $9.15 | $22 |
| December 1994 | $8.68 | $21 |
| November 1994 | $7.55 | $18.25 |
| October 1994 | $7.65 | $18.50 |
| September 1994 | $6.88 | $16.75 |
| August 1994 | $7.80 | $19 |
| July 1994 | $7.80 | $19 |
| June 1994 | $8.16 | $20 |
| May 1994 | $8.16 | $20 |
| April 1994 | $8.57 | $21 |
| March 1994 | $9.14 | $22.50 |
| February 1994 | $10.16 | $25 |
| January 1994 | $9.38 | $34.62 |
| December 1993 | $9.30 | $34.50 |
| November 1993 | $8.76 | $32.50 |
| October 1993 | $7.78 | $28.88 |
| September 1993 | $7.01 | $26 |
| August 1993 | $6.60 | $24.50 |
| July 1993 | $5.73 | $21.25 |
| June 1993 | $5.89 | $22 |
| May 1993 | $5.19 | $38.75 |
| April 1993 | $4.68 | $35 |
| March 1993 | $5.08 | $38.25 |
| February 1993 | $4.91 | $37 |
| January 1993 | $4.81 | $36.25 |
| December 1992 | $4.47 | $34 |
| November 1992 | $4.67 | $35.50 |
| October 1992 | $4.34 | $33 |
| September 1992 | $4.30 | $33 |
FUNC
List: Challengers
Price: $22.29
52 week price:
Dividend Yield: 3.55%
5-year range yield:
Forward Dividend Yield: 3.59%
Payout Ratio: 35.56%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.15 USD
P/E Ratio: 9.85
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 6500
Market Capitalization: 149.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 12.31%
DGR5: 30.00%