FIRST BANKERS TRUSTSHARES INC - Price History
Monthly price history for FBTT (FIRST BANKERS TRUSTSHARES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.65 | $15.65 |
| April 2024 | $15.99 | $15.99 |
| March 2024 | $17.35 | $17.35 |
| February 2024 | $18.30 | $18.30 |
| January 2024 | $19.20 | $19.20 |
| December 2023 | $19 | $19 |
| November 2023 | $13.05 | $13.20 |
| October 2023 | $14.13 | $14.29 |
| September 2023 | $14.44 | $14.60 |
| August 2023 | $16.84 | $17.25 |
| July 2023 | $17.18 | $17.60 |
| June 2023 | $17.67 | $18.10 |
| May 2023 | $19.32 | $20 |
| April 2023 | $21.25 | $22 |
| March 2023 | $21.44 | $22.40 |
| February 2023 | $21.44 | $22.40 |
| January 2023 | $22.49 | $23.50 |
| December 2022 | $22.58 | $23.59 |
| November 2022 | $22.30 | $23.50 |
| October 2022 | $23.63 | $24.90 |
| September 2022 | $25.62 | $27 |
| August 2022 | $26.38 | $27.99 |
| July 2022 | $26.82 | $28.45 |
| June 2022 | $26.68 | $28.30 |
| May 2022 | $26.64 | $28.45 |
| April 2022 | $27.72 | $29.60 |
| March 2022 | $28.98 | $30.95 |
| February 2022 | $29.27 | $31.45 |
| January 2022 | $29.27 | $31.45 |
| December 2021 | $29.27 | $31.45 |
| November 2021 | $29.09 | $31.45 |
| October 2021 | $28.58 | $30.90 |
| September 2021 | $28.21 | $30.50 |
| August 2021 | $28.32 | $30.80 |
| July 2021 | $29.15 | $31.70 |
| June 2021 | $28.98 | $31.70 |
| May 2021 | $29.03 | $31.75 |
| April 2021 | $28.91 | $31.62 |
| March 2021 | $28.80 | $31.50 |
| February 2021 | $27.50 | $30.25 |
| January 2021 | $27.04 | $29.75 |
| December 2020 | $25.23 | $27.75 |
| November 2020 | $23.33 | $25.83 |
| October 2020 | $22.58 | $25 |
| September 2020 | $22.74 | $25.35 |
| August 2020 | $23.19 | $25.85 |
| July 2020 | $23.55 | $26.25 |
| June 2020 | $23.73 | $26.45 |
| May 2020 | $24.02 | $26.95 |
| April 2020 | $22.28 | $25 |
| March 2020 | $24.95 | $27.99 |
| February 2020 | $27.64 | $31.20 |
| January 2020 | $29.24 | $33 |
| December 2019 | $27.64 | $31.20 |
| November 2019 | $26.92 | $30.55 |
| October 2019 | $26.88 | $30.50 |
| September 2019 | $26.98 | $30.62 |
| August 2019 | $27.35 | $31.20 |
| July 2019 | $27.39 | $31.25 |
| June 2019 | $27.61 | $31.50 |
| May 2019 | $29.22 | $33.50 |
| April 2019 | $29.52 | $33.85 |
| March 2019 | $30.38 | $35 |
| February 2019 | $31.25 | $36 |
| January 2019 | $28.64 | $33 |
| December 2018 | $27.78 | $32 |
| November 2018 | $28.28 | $32.75 |
| October 2018 | $29.79 | $34.50 |
| September 2018 | $30.90 | $35.79 |
| August 2018 | $31.82 | $37 |
| July 2018 | $32.03 | $37.25 |
| June 2018 | $31.82 | $37 |
| May 2018 | $31.47 | $36.75 |
| April 2018 | $30.62 | $35.75 |
| March 2018 | $30.40 | $35.50 |
| February 2018 | $28.56 | $33.50 |
| January 2018 | $28.05 | $32.90 |
| December 2017 | $26.10 | $30.75 |
| November 2017 | $26.31 | $31 |
| October 2017 | $25.12 | $29.60 |
| September 2017 | $23.76 | $28 |
| August 2017 | $22.38 | $26.50 |
| July 2017 | $22.25 | $26.35 |
| June 2017 | $22.47 | $26.75 |
| May 2017 | $22.68 | $27 |
| April 2017 | $25.41 | $30.25 |
| March 2017 | $25.66 | $30.55 |
| February 2017 | $25.84 | $30.90 |
| January 2017 | $25.92 | $31 |
| December 2016 | $25.09 | $30 |
| November 2016 | $22.96 | $27.58 |
| October 2016 | $22.40 | $26.90 |
| September 2016 | $22.08 | $26.65 |
| August 2016 | $23.20 | $28 |
| July 2016 | $23.20 | $28 |
| June 2016 | $21.75 | $26.25 |
| May 2016 | $21.43 | $26 |
| April 2016 | $20.40 | $24.75 |
| March 2016 | $20.09 | $24.50 |
| February 2016 | $19.89 | $24.25 |
| January 2016 | $18.86 | $23 |
| December 2015 | $19.39 | $23.65 |
| November 2015 | $19.78 | $24.25 |
| October 2015 | $19.35 | $23.73 |
| September 2015 | $20.57 | $24.50 |
| August 2015 | $19.88 | $24.50 |
| July 2015 | $19.48 | $24 |
| June 2015 | $19.24 | $23.70 |
| May 2015 | $18.98 | $23.50 |
| April 2015 | $18.49 | $22.90 |
| March 2015 | $18.65 | $23.10 |
| February 2015 | $18.48 | $23 |
| January 2015 | $18.48 | $23 |
| December 2014 | $18.28 | $22.76 |
| November 2014 | $18.02 | $22.55 |
| October 2014 | $17.58 | $22 |
| September 2014 | $17.18 | $21.50 |
| August 2014 | $17.69 | $22.25 |
| July 2014 | $16.70 | $21 |
| June 2014 | $16.45 | $20.10 |
| May 2014 | $15.89 | $20.10 |
| April 2014 | $16.05 | $20.30 |
| March 2014 | $15.33 | $19.50 |
| February 2014 | $14.94 | $19 |
| January 2014 | $14.86 | $18.90 |
| December 2013 | $14.85 | $19 |
| November 2013 | $14.77 | $18.90 |
| October 2013 | $15.24 | $19.50 |
| September 2013 | $15.16 | $19.50 |
| August 2013 | $15.54 | $20 |
| July 2013 | $15.54 | $30 |
| June 2013 | $14.42 | $28 |
| May 2013 | $13.90 | $27 |
| April 2013 | $15.45 | $30 |
| March 2013 | $14.87 | $29 |
| February 2013 | $13.84 | $27.01 |
| January 2013 | $13.41 | $26.16 |
| December 2012 | $13.40 | $26.15 |
| November 2012 | $13.30 | $26.10 |
| October 2012 | $13.14 | $25.80 |
| September 2012 | $12.66 | $25 |
| August 2012 | $12.41 | $24.50 |
| July 2012 | $12.31 | $24.30 |
| June 2012 | $11.83 | $23.50 |
| May 2012 | $11.83 | $23.50 |
| April 2012 | $11.58 | $23 |
| March 2012 | $12.56 | $24.95 |
| February 2012 | $11 | $22 |
| January 2012 | $10.76 | $21.50 |
| December 2011 | $10.52 | $21.04 |
| November 2011 | $10.68 | $21.50 |
| October 2011 | $9.44 | $19 |
| September 2011 | $8.94 | $18 |
| August 2011 | $9.38 | $19 |
| July 2011 | $9.98 | $20.22 |
| June 2011 | $9.98 | $20.34 |
| May 2011 | $10.28 | $20.95 |
| April 2011 | $10.31 | $21 |
| March 2011 | $10.21 | $20.80 |
| February 2011 | $10.28 | $21.05 |
| January 2011 | $10.74 | $22 |
| December 2010 | $9.81 | $20.10 |
| November 2010 | $9.47 | $19.50 |
| October 2010 | $9 | $18.53 |
| September 2010 | $8.95 | $18.43 |
| August 2010 | $9 | $18.65 |
| July 2010 | $9 | $18.65 |
| June 2010 | $9.17 | $19 |
| May 2010 | $9.06 | $18.90 |
| April 2010 | $8.75 | $18.25 |
| March 2010 | $8.27 | $17.25 |
| February 2010 | $7.81 | $16.40 |
| January 2010 | $8.58 | $18 |
| December 2009 | $7.62 | $16.10 |
| November 2009 | $7.79 | $10.67 |
| October 2009 | $7.57 | $16 |
| September 2009 | $8.05 | $17 |
| August 2009 | $7.76 | $16.50 |
| July 2009 | $7.64 | $16.25 |
| June 2009 | $7.33 | $15.70 |
| May 2009 | $7.47 | $16.01 |
| April 2009 | $7.70 | $16.50 |
| March 2009 | $7.70 | $16.49 |
| February 2009 | $8.34 | $18 |
| January 2009 | $7.88 | $17 |
| December 2008 | $8.34 | $18 |
| November 2008 | $7.41 | $16.10 |
| October 2008 | $8.29 | $18 |
| September 2008 | $8.24 | $18 |
| August 2008 | $8.24 | $18 |
| July 2008 | $9.88 | $21.60 |
| June 2008 | $9.31 | $20.35 |
| May 2008 | $9.56 | $21 |
| April 2008 | $9.14 | $20.10 |
| March 2008 | $9.05 | $20 |
| February 2008 | $8.19 | $18.10 |
| January 2008 | $8.14 | $18 |
| December 2007 | $8.86 | $19.70 |
| November 2007 | $8.68 | $19.30 |
| October 2007 | $8.84 | $19.65 |
| September 2007 | $8.81 | $19.70 |
| August 2007 | $8.61 | $19.25 |
| July 2007 | $8.43 | $18.85 |
| June 2007 | $8.09 | $18.10 |
| May 2007 | $8.23 | $18.50 |
| April 2007 | $8.78 | $19.75 |
| March 2007 | $8.51 | $19.25 |
| February 2007 | $8.42 | $19.05 |
| January 2007 | $8.51 | $19.25 |
| December 2006 | $8.36 | $19 |
| November 2006 | $8.31 | $18.90 |
| October 2006 | $7.94 | $18.05 |
| September 2006 | $8.03 | $18.35 |
| August 2006 | $8.31 | $19 |
| July 2006 | $8.97 | $20.50 |
| June 2006 | $10 | $22.85 |
| May 2006 | $9.50 | $21.80 |
| April 2006 | $8.93 | $20.50 |
| March 2006 | $8.71 | $20 |
| February 2006 | $8.67 | $20 |
| January 2006 | $9.21 | $21.25 |
| December 2005 | $9.54 | $22 |
| November 2005 | $9.82 | $22.75 |
| October 2005 | $9.87 | $14.83 |
| September 2005 | $9.57 | $22.25 |
| August 2005 | $9.89 | $23 |
| July 2005 | $9.46 | $22 |
| June 2005 | $10.32 | $24 |
| May 2005 | $8.35 | $19.50 |
| April 2005 | $8.05 | $18.81 |
| March 2005 | $9.52 | $22.25 |
| February 2005 | $9.85 | $23 |
| January 2005 | $9.63 | $22.50 |
| December 2004 | $10.27 | $24 |
| November 2004 | $9.95 | $23.25 |
| October 2004 | $9.42 | $22 |
| September 2004 | $9.18 | $21.45 |
| August 2004 | $8.53 | $20 |
| July 2004 | $8.96 | $21 |
| June 2004 | $8.11 | $19 |
| May 2004 | $8.61 | $20.25 |
| April 2004 | $7.91 | $18.60 |
| March 2004 | $7.65 | $18 |
| February 2004 | $7.38 | $17.35 |
| January 2004 | $6.82 | $16.05 |
| December 2003 | $6.52 | $15.40 |
| November 2003 | $6.35 | $15 |
| October 2003 | $6.35 | $15 |
| September 2003 | $6.47 | $15.30 |
| August 2003 | $6.66 | $15.75 |
| July 2003 | $6.45 | $15.25 |
| June 2003 | $6.45 | $15.25 |
| May 2003 | $6.26 | $14.80 |
| April 2003 | $6.35 | $15 |
| March 2003 | $6.13 | $14.50 |
| February 2003 | $6.03 | $14.25 |
| January 2003 | $5.92 | $14 |
| December 2002 | $6.24 | $14.75 |
| November 2002 | $5.92 | $14 |
| October 2002 | $5.92 | $14 |
| September 2002 | $5.92 | $14 |
| August 2002 | $6.03 | $14.25 |
| July 2002 | $6.22 | $9.53 |
| June 2002 | $6.05 | $14.30 |
| May 2002 | $6.47 | $15.29 |
| April 2002 | $6.56 | $15.50 |
| March 2002 | $6.56 | $15.50 |
| February 2002 | $6.05 | $14.30 |
| January 2002 | $6.45 | $15.25 |
| December 2001 | $6.03 | $14.25 |
| November 2001 | $6.77 | $16 |
| October 2001 | $6.77 | $16 |
| September 2001 | $7.83 | $18.50 |
| August 2001 | $6.39 | $15.10 |
| July 2001 | $6.45 | $15.25 |
| June 2001 | $6.77 | $16 |
| May 2001 | $6.66 | $15.75 |
| April 2001 | $8.04 | $19 |
| March 2001 | $8.46 | $20 |
| February 2001 | $8.46 | $20 |
| January 2001 | $8.26 | $12.67 |
| December 2000 | $8.04 | $19 |
| November 2000 | $7.62 | $18 |
| October 2000 | $6.40 | $15.12 |
| September 2000 | $10.15 | $24 |
| August 2000 | $7.09 | $16.75 |
| June 2000 | $5.76 | $13.62 |
| May 2000 | $5.92 | $14 |
| April 2000 | $5.76 | $13.62 |
| February 2000 | $6 | $14.19 |
| December 1999 | $5.55 | $13.12 |
| November 1999 | $5.73 | $13.54 |
| August 1999 | $5.82 | $13.75 |
| May 1999 | $5.66 | $13.38 |
| March 1999 | $5.60 | $13.25 |
| December 1998 | $4.92 | $11.62 |
| August 1997 | $2.43 | $5.75 |
| March 1997 | $1.78 | $4.22 |
| January 1997 | $1.76 | $4.16 |
| May 1996 | $1.47 | $3.47 |
| March 1996 | $1.45 | $3.42 |
| January 1996 | $1.42 | $3.34 |
| December 1995 | $1.43 | $3.38 |
FBTT
Price: $15.65
52 week price:
Dividend Yield: 5.00%
5-year range yield:
Forward Dividend Yield: 5.37%
Payout Ratio: 27.01%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 3.11 USD
P/E Ratio: 6.14
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1100
Market Capitalization: 46.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 5.73%
DGR5: 6.11%
DGR10: 6.56%