California First National Banco - Price History
Monthly price history for CFNB (California First National Banco)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19.15 | $19.15 |
| April 2024 | $19.25 | $19.25 |
| March 2024 | $18.55 | $18.55 |
| February 2024 | $17.85 | $17.85 |
| January 2024 | $17.75 | $17.75 |
| December 2023 | $16.75 | $16.75 |
| November 2023 | $16.48 | $16.48 |
| October 2023 | $17 | $17 |
| September 2023 | $16.60 | $16.60 |
| August 2023 | $16.50 | $16.50 |
| July 2023 | $16.50 | $16.50 |
| June 2023 | $14.35 | $14.35 |
| May 2023 | $14.90 | $14.90 |
| April 2023 | $15.50 | $15.50 |
| March 2023 | $15.70 | $15.70 |
| February 2023 | $15.85 | $15.85 |
| January 2023 | $16 | $16 |
| December 2022 | $16.15 | $16.15 |
| November 2022 | $16.09 | $16.09 |
| October 2022 | $16.05 | $16.05 |
| September 2022 | $16.05 | $16.05 |
| August 2022 | $16.55 | $16.55 |
| July 2022 | $17.20 | $17.20 |
| June 2022 | $17.40 | $17.40 |
| May 2022 | $17.75 | $17.75 |
| April 2022 | $18.01 | $18.01 |
| March 2022 | $18.25 | $18.25 |
| February 2022 | $18.20 | $18.20 |
| January 2022 | $17.80 | $17.80 |
| December 2021 | $18 | $18 |
| November 2021 | $18.15 | $18.15 |
| October 2021 | $17.49 | $18.05 |
| September 2021 | $17.54 | $18.10 |
| August 2021 | $17.44 | $18 |
| July 2021 | $17.93 | $18.50 |
| June 2021 | $17.74 | $18.31 |
| May 2021 | $17.60 | $18.16 |
| April 2021 | $17.40 | $17.95 |
| March 2021 | $16.79 | $17.32 |
| February 2021 | $16.26 | $16.78 |
| January 2021 | $16.05 | $16.56 |
| December 2020 | $14.68 | $15.15 |
| November 2020 | $14.36 | $14.82 |
| October 2020 | $14.84 | $15.85 |
| September 2020 | $14.74 | $15.75 |
| August 2020 | $14.51 | $15.50 |
| July 2020 | $14.33 | $15.31 |
| June 2020 | $14.32 | $15.30 |
| May 2020 | $13.90 | $14.85 |
| April 2020 | $13.63 | $14.56 |
| March 2020 | $12.64 | $13.50 |
| February 2020 | $15.26 | $16.30 |
| January 2020 | $15.68 | $16.75 |
| December 2019 | $15.58 | $16.65 |
| November 2019 | $15.39 | $16.44 |
| October 2019 | $15.80 | $17.41 |
| September 2019 | $16 | $17.64 |
| August 2019 | $15.52 | $17.10 |
| July 2019 | $15.71 | $17.31 |
| June 2019 | $14.34 | $15.80 |
| May 2019 | $13.61 | $15 |
| April 2019 | $13.88 | $15.30 |
| March 2019 | $14.06 | $15.50 |
| February 2019 | $13.48 | $14.86 |
| January 2019 | $13.34 | $14.70 |
| December 2018 | $12.84 | $14.15 |
| November 2018 | $14.23 | $16.20 |
| October 2018 | $14.32 | $16.30 |
| September 2018 | $14.67 | $16.70 |
| August 2018 | $15.37 | $17.50 |
| July 2018 | $14.89 | $16.95 |
| June 2018 | $13.88 | $15.80 |
| May 2018 | $13.88 | $15.80 |
| April 2018 | $13.92 | $15.85 |
| March 2018 | $14.62 | $16.65 |
| February 2018 | $13.48 | $15.35 |
| January 2018 | $13.41 | $15.27 |
| December 2017 | $13.24 | $15.08 |
| November 2017 | $13.19 | $15.50 |
| October 2017 | $13.10 | $15.40 |
| September 2017 | $15.40 | $18.10 |
| August 2017 | $13.74 | $16.15 |
| July 2017 | $14.16 | $16.65 |
| June 2017 | $16.04 | $18.85 |
| May 2017 | $14.59 | $17.15 |
| April 2017 | $14.04 | $16.50 |
| March 2017 | $13.78 | $16.20 |
| February 2017 | $13.40 | $15.75 |
| January 2017 | $13.74 | $16.15 |
| December 2016 | $13.31 | $15.65 |
| November 2016 | $13.10 | $15.40 |
| October 2016 | $11.65 | $14.10 |
| September 2016 | $11.54 | $13.96 |
| August 2016 | $12.40 | $15 |
| July 2016 | $12.02 | $14.54 |
| June 2016 | $12.21 | $14.77 |
| May 2016 | $12.28 | $14.86 |
| April 2016 | $12.08 | $14.61 |
| March 2016 | $10.87 | $13.15 |
| February 2016 | $10.79 | $13.05 |
| January 2016 | $11.29 | $13.66 |
| December 2015 | $10.93 | $13.22 |
| November 2015 | $10.92 | $13.21 |
| October 2015 | $10.92 | $13.65 |
| September 2015 | $10.50 | $13.13 |
| August 2015 | $10.64 | $13.31 |
| July 2015 | $10.81 | $13.52 |
| June 2015 | $10.79 | $13.49 |
| May 2015 | $10.90 | $13.63 |
| April 2015 | $10.88 | $13.60 |
| March 2015 | $11.03 | $13.79 |
| February 2015 | $11.20 | $14 |
| January 2015 | $11.04 | $13.80 |
| December 2014 | $11.35 | $14.19 |
| November 2014 | $11.33 | $14.17 |
| October 2014 | $11.68 | $15.04 |
| September 2014 | $11.53 | $14.84 |
| August 2014 | $11.30 | $14.55 |
| July 2014 | $11.33 | $14.58 |
| June 2014 | $11.40 | $14.68 |
| May 2014 | $11.85 | $15.26 |
| April 2014 | $11.52 | $14.83 |
| March 2014 | $11.92 | $15.35 |
| February 2014 | $11.64 | $14.98 |
| January 2014 | $11.50 | $14.80 |
| December 2013 | $11.73 | $15.10 |
| November 2013 | $12.72 | $16.37 |
| October 2013 | $13.54 | $17.85 |
| September 2013 | $12.94 | $17.07 |
| August 2013 | $11.65 | $15.36 |
| July 2013 | $13.11 | $17.29 |
| June 2013 | $12.51 | $16.50 |
| May 2013 | $12.49 | $16.47 |
| April 2013 | $12.07 | $15.92 |
| March 2013 | $13.11 | $17.29 |
| February 2013 | $11.66 | $15.38 |
| January 2013 | $12.28 | $16.20 |
| December 2012 | $11.34 | $14.95 |
| November 2012 | $11.66 | $15.38 |
| October 2012 | $12.27 | $18.27 |
| September 2012 | $12.38 | $18.44 |
| August 2012 | $11.01 | $16.40 |
| July 2012 | $10.90 | $16.24 |
| June 2012 | $10.54 | $15.69 |
| May 2012 | $10.16 | $15.13 |
| April 2012 | $10.68 | $15.90 |
| March 2012 | $10.30 | $15.34 |
| February 2012 | $9.94 | $14.81 |
| January 2012 | $10.70 | $15.93 |
| December 2011 | $10.80 | $16.08 |
| November 2011 | $10.64 | $15.85 |
| October 2011 | $10.46 | $16.67 |
| September 2011 | $9.61 | $15.31 |
| August 2011 | $10.79 | $17.18 |
| July 2011 | $9.74 | $15.52 |
| June 2011 | $9.62 | $15.32 |
| May 2011 | $9.46 | $15.07 |
| April 2011 | $9.54 | $15.19 |
| March 2011 | $9.59 | $15.27 |
| February 2011 | $9.17 | $14.60 |
| January 2011 | $8.92 | $14.20 |
| December 2010 | $9.06 | $14.43 |
| November 2010 | $8.71 | $13.88 |
| October 2010 | $7.73 | $13.18 |
| September 2010 | $7.43 | $12.67 |
| August 2010 | $7.30 | $12.45 |
| July 2010 | $7.79 | $13.29 |
| June 2010 | $7.24 | $12.34 |
| May 2010 | $7.44 | $12.68 |
| April 2010 | $7.67 | $13.08 |
| March 2010 | $7.83 | $13.35 |
| February 2010 | $7.44 | $12.68 |
| January 2010 | $7.57 | $12.91 |
| December 2009 | $7.66 | $13.06 |
| November 2009 | $7.05 | $12.02 |
| October 2009 | $6.82 | $12.09 |
| September 2009 | $6.25 | $11.07 |
| August 2009 | $7.07 | $12.67 |
| July 2009 | $6.54 | $11.71 |
| June 2009 | $6.36 | $11.40 |
| May 2009 | $6.90 | $12.50 |
| April 2009 | $6.59 | $11.93 |
| March 2009 | $4.15 | $7.51 |
| February 2009 | $4.08 | $7.51 |
| January 2009 | $3.99 | $7.34 |
| December 2008 | $3.59 | $6.61 |
| November 2008 | $4.39 | $8.19 |
| October 2008 | $4.33 | $8.09 |
| September 2008 | $5.35 | $9.99 |
| August 2008 | $6.11 | $11.52 |
| July 2008 | $6.41 | $12.09 |
| June 2008 | $5.09 | $9.60 |
| May 2008 | $4.98 | $9.50 |
| April 2008 | $5 | $9.55 |
| March 2008 | $5.50 | $10.50 |
| February 2008 | $5.44 | $10.50 |
| January 2008 | $5.18 | $10 |
| December 2007 | $5.04 | $9.74 |
| November 2007 | $6.84 | $13.33 |
| October 2007 | $7.24 | $14.12 |
| September 2007 | $6.66 | $12.99 |
| August 2007 | $7.18 | $14.14 |
| July 2007 | $6.92 | $13.61 |
| June 2007 | $7.41 | $14.59 |
| May 2007 | $7.77 | $15.42 |
| April 2007 | $6.98 | $13.85 |
| March 2007 | $6.63 | $13.15 |
| February 2007 | $6.75 | $13.52 |
| January 2007 | $6.99 | $14 |
| December 2006 | $6.99 | $14 |
| November 2006 | $6.94 | $14 |
| October 2006 | $7.06 | $14.24 |
| September 2006 | $7.38 | $14.90 |
| August 2006 | $7.59 | $15.42 |
| July 2006 | $7.18 | $14.59 |
| June 2006 | $7.10 | $14.43 |
| May 2006 | $7.17 | $14.70 |
| April 2006 | $7.15 | $14.66 |
| March 2006 | $7.06 | $14.46 |
| February 2006 | $6.54 | $13.50 |
| January 2006 | $6.54 | $13.50 |
| December 2005 | $6.34 | $13.10 |
| November 2005 | $6.04 | $12.58 |
| October 2005 | $6.49 | $13.50 |
| September 2005 | $6.25 | $13 |
| August 2005 | $6.44 | $13.50 |
| July 2005 | $6.03 | $12.65 |
| June 2005 | $5.38 | $11.29 |
| May 2005 | $5.48 | $11.60 |
| April 2005 | $5.39 | $11.41 |
| March 2005 | $5.91 | $12.50 |
| February 2005 | $5.98 | $12.75 |
| January 2005 | $5.82 | $12.40 |
| December 2004 | $5.86 | $12.50 |
| November 2004 | $6.13 | $13.06 |
| October 2004 | $5.28 | $13 |
| September 2004 | $5.44 | $13.39 |
| August 2004 | $5.22 | $12.93 |
| July 2004 | $5.28 | $13.10 |
| June 2004 | $5.44 | $13.50 |
| May 2004 | $5.27 | $13.16 |
| April 2004 | $5.22 | $13.05 |
| March 2004 | $5.21 | $13.02 |
| February 2004 | $5 | $12.58 |
| January 2004 | $5.49 | $13.83 |
| December 2003 | $5.62 | $14.15 |
| November 2003 | $4.49 | $11.41 |
| October 2003 | $4.62 | $11.74 |
| September 2003 | $4.52 | $11.47 |
| August 2003 | $4.42 | $11.31 |
| July 2003 | $4.10 | $10.50 |
| June 2003 | $3.71 | $9.49 |
| May 2003 | $3.36 | $8.64 |
| April 2003 | $3.84 | $9.88 |
| March 2003 | $3.97 | $10.20 |
| February 2003 | $4.27 | $11.03 |
| January 2003 | $4.36 | $11.24 |
| December 2002 | $4.96 | $12.80 |
| November 2002 | $5.02 | $13.01 |
| October 2002 | $4.81 | $12.47 |
| September 2002 | $5.22 | $13.51 |
| August 2002 | $5.37 | $13.96 |
| July 2002 | $5.51 | $14.32 |
| June 2002 | $6.18 | $16.08 |
| May 2002 | $5.60 | $14.60 |
| April 2002 | $4.37 | $11.40 |
| March 2002 | $4.33 | $11.30 |
| February 2002 | $4.39 | $11.50 |
| January 2002 | $4.41 | $11.55 |
| December 2001 | $4.36 | $11.42 |
| November 2001 | $4.23 | $11.10 |
| October 2001 | $4.39 | $11.52 |
| September 2001 | $4.57 | $12 |
| August 2001 | $4.80 | $12.65 |
| July 2001 | $4.55 | $12 |
| June 2001 | $4.72 | $12.44 |
| May 2001 | $4.54 | $12 |
| April 2001 | $3.06 | $8.10 |
| March 2001 | $2.24 | $5.94 |
| February 2001 | $3.44 | $9.12 |
| January 2001 | $3.81 | $10.12 |
| December 2000 | $3.81 | $10.12 |
| November 2000 | $3.61 | $9.62 |
| October 2000 | $3.94 | $10.50 |
| September 2000 | $5.44 | $14.50 |
| August 2000 | $3.41 | $9.12 |
| July 2000 | $3.55 | $9.50 |
| June 2000 | $3.55 | $9.50 |
| May 2000 | $3.39 | $9.12 |
| April 2000 | $3.35 | $9 |
| March 2000 | $3.93 | $10.56 |
| February 2000 | $4.45 | $12 |
| January 2000 | $4.54 | $12.25 |
| December 1999 | $4.08 | $11 |
| November 1999 | $3.90 | $10.56 |
| October 1999 | $4.06 | $11 |
| September 1999 | $4.48 | $12.12 |
| August 1999 | $4.42 | $12 |
| July 1999 | $4.88 | $13.25 |
| June 1999 | $5.15 | $14 |
| May 1999 | $5.09 | $13.88 |
| April 1999 | $4.86 | $13.25 |
| March 1999 | $3.81 | $10.38 |
| February 1999 | $4.57 | $12.50 |
| January 1999 | $5.53 | $15.12 |
| December 1998 | $5.51 | $15.06 |
| November 1998 | $5.56 | $15.25 |
| October 1998 | $5.83 | $16 |
| September 1998 | $5.20 | $14.25 |
| August 1998 | $5.04 | $13.88 |
| July 1998 | $5.18 | $14.25 |
| June 1998 | $4.72 | $13 |
| May 1998 | $7.16 | $19.75 |
| April 1998 | $7.88 | $21.75 |
| March 1998 | $8.70 | $24 |
| February 1998 | $7.06 | $19.50 |
| January 1998 | $6.42 | $17.75 |
| December 1997 | $5.97 | $16.50 |
| November 1997 | $5.86 | $16.25 |
| October 1997 | $5.91 | $16.38 |
| September 1997 | $5.64 | $31.25 |
| August 1997 | $4.82 | $26.75 |
| July 1997 | $5.22 | $29 |
| June 1997 | $4.32 | $24 |
| May 1997 | $4.13 | $23 |
| April 1997 | $4.31 | $24 |
| March 1997 | $4 | $22.25 |
| February 1997 | $3.99 | $22.25 |
| January 1997 | $4.07 | $22.70 |
| December 1996 | $3.67 | $20.50 |
| November 1996 | $3.66 | $20.50 |
| October 1996 | $3.76 | $21 |
| September 1996 | $3.35 | $18.75 |
| August 1996 | $3.34 | $18.75 |
| July 1996 | $2.99 | $16.75 |
| June 1996 | $2.99 | $16.75 |
| May 1996 | $2.89 | $16.25 |
| April 1996 | $2.82 | $15.88 |
| March 1996 | $2.82 | $15.88 |
| February 1996 | $2.82 | $7.94 |
| January 1996 | $2.81 | $15.88 |
| December 1995 | $2.83 | $16 |
| November 1995 | $2.80 | $15.88 |
| October 1995 | $2.76 | $15.62 |
| September 1995 | $2.87 | $16.25 |
| August 1995 | $3.04 | $17.25 |
| July 1995 | $2.82 | $16 |
| June 1995 | $2.77 | $15.75 |
| May 1995 | $2.48 | $14.12 |
| April 1995 | $2.68 | $15.25 |
| March 1995 | $2.85 | $16.25 |
| February 1995 | $2.84 | $16.25 |
| January 1995 | $3.10 | $17.75 |
| December 1994 | $3.24 | $18.50 |
| November 1994 | $3.18 | $18.25 |
| October 1994 | $3.27 | $18.75 |
| September 1994 | $3.40 | $19.50 |
| August 1994 | $3.48 | $20 |
| July 1994 | $3.57 | $20.50 |
| June 1994 | $3.57 | $20.50 |
| May 1994 | $3.74 | $21.50 |
| April 1994 | $3.49 | $20.06 |
| March 1994 | $3.48 | $20 |
| February 1994 | $3.52 | $20.25 |
| January 1994 | $3.26 | $18.75 |
| December 1993 | $3.52 | $20.25 |
| November 1993 | $3.31 | $19 |
| October 1993 | $3.35 | $19.25 |
| September 1993 | $3.39 | $19.50 |
| August 1993 | $3.13 | $18 |
| July 1993 | $3.31 | $19 |
| June 1993 | $3.48 | $20 |
| May 1993 | $3.22 | $18.50 |
| April 1993 | $3.52 | $20.25 |
| March 1993 | $3.46 | $19.88 |
| February 1993 | $3.13 | $18 |
| January 1993 | $3.22 | $18.50 |
| December 1992 | $2.78 | $16 |
| November 1992 | $2.65 | $15.25 |
| October 1992 | $2.46 | $14.12 |
| September 1992 | $2.61 | $15 |
| August 1992 | $2.18 | $12.50 |
| July 1992 | $2.18 | $12.50 |
| June 1992 | $2.04 | $11.75 |
| May 1992 | $2.07 | $11.88 |
| April 1992 | $2.18 | $12.50 |
| March 1992 | $2.35 | $13.50 |
| February 1992 | $2.44 | $14 |
| January 1992 | $2.35 | $13.50 |
| December 1991 | $2.46 | $14.12 |
| November 1991 | $2.39 | $13.75 |
| October 1991 | $2.54 | $14.62 |
| September 1991 | $2.61 | $15 |
| August 1991 | $2.57 | $14.75 |
| July 1991 | $2.59 | $14.88 |
| June 1991 | $2.61 | $15 |
| May 1991 | $2.78 | $16 |
| April 1991 | $2.61 | $15 |
| March 1991 | $2.65 | $15.25 |
| February 1991 | $2.52 | $14.50 |
| January 1991 | $1.61 | $9.25 |
| December 1990 | $1.57 | $9 |
| November 1990 | $1.30 | $7.50 |
| October 1990 | $1.30 | $7.50 |
| September 1990 | $1.35 | $7.75 |
| August 1990 | $1.22 | $7 |
| July 1990 | $1.57 | $9 |
| June 1990 | $1.22 | $7 |
| May 1990 | $1.22 | $7 |
| April 1990 | $1.48 | $8.50 |
| March 1990 | $1.74 | $10 |
| February 1990 | $1.52 | $8.75 |
| January 1990 | $1.37 | $7.88 |
| December 1989 | $1.87 | $10.75 |
| November 1989 | $2.04 | $11.75 |
| October 1989 | $2 | $11.50 |
| September 1989 | $2.39 | $13.75 |
| August 1989 | $2.39 | $13.75 |
| July 1989 | $2.31 | $13.25 |
| June 1989 | $2.48 | $14.25 |
| May 1989 | $2.31 | $13.25 |
| April 1989 | $2.74 | $15.75 |
| March 1989 | $3.11 | $17.88 |
| February 1989 | $3.31 | $19 |
| January 1989 | $3.26 | $18.75 |
| December 1988 | $3.09 | $17.75 |
| November 1988 | $2.78 | $16 |
| October 1988 | $2.96 | $17 |
| September 1988 | $2.70 | $15.50 |
| August 1988 | $2.35 | $13.50 |
| July 1988 | $2.78 | $16 |
| June 1988 | $2.96 | $17 |
| May 1988 | $2.35 | $13.50 |
| April 1988 | $2.26 | $13 |
| March 1988 | $2.26 | $13 |
| February 1988 | $2.35 | $13.50 |
| January 1988 | $1.91 | $11 |
| December 1987 | $2.22 | $12.75 |
| November 1987 | $1.44 | $8.25 |
| October 1987 | $1.83 | $10.50 |
| September 1987 | $2.44 | $14 |
| August 1987 | $2.70 | $15.50 |
| July 1987 | $2.57 | $14.75 |
| June 1987 | $2.61 | $15 |
| May 1987 | $2.74 | $15.75 |
| April 1987 | $2.18 | $12.50 |
CFNB
Price: $19.15
52 week price:
Payout Ratio Range:
Earnings Per Share: 2.45 USD
P/E Ratio: 10.58
Exchange: PNK
Sector: Financial Services
Industry: Credit Services
Volume: 30
Market Capitalization: 176.9 million
Average Dividend Frequency: 3