First - Price History
Monthly price history for FCF (First)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.67 | $13.67 |
| April 2024 | $13.19 | $13.19 |
| March 2024 | $13.92 | $13.92 |
| February 2024 | $13.03 | $13.03 |
| January 2024 | $13.88 | $14.01 |
| December 2023 | $15.29 | $15.44 |
| November 2023 | $13.24 | $13.37 |
| October 2023 | $11.94 | $12.18 |
| September 2023 | $11.97 | $12.21 |
| August 2023 | $12.81 | $13.07 |
| July 2023 | $14.03 | $14.44 |
| June 2023 | $12.29 | $12.65 |
| May 2023 | $12.29 | $12.65 |
| April 2023 | $12 | $12.48 |
| March 2023 | $11.95 | $12.43 |
| February 2023 | $15.40 | $16.01 |
| January 2023 | $14.03 | $14.71 |
| December 2022 | $13.33 | $13.97 |
| November 2022 | $14.04 | $14.72 |
| October 2022 | $13.56 | $14.34 |
| September 2022 | $12.14 | $12.84 |
| August 2022 | $12.75 | $13.48 |
| July 2022 | $13.90 | $14.82 |
| June 2022 | $12.59 | $13.42 |
| May 2022 | $13.14 | $14.01 |
| April 2022 | $12.54 | $13.48 |
| March 2022 | $14.10 | $15.16 |
| February 2022 | $15.02 | $16.15 |
| January 2022 | $15.30 | $16.56 |
| December 2021 | $14.86 | $16.09 |
| November 2021 | $13.88 | $15.03 |
| October 2021 | $14.03 | $15.30 |
| September 2021 | $12.50 | $13.63 |
| August 2021 | $12.40 | $13.52 |
| July 2021 | $11.97 | $13.17 |
| June 2021 | $12.79 | $14.07 |
| May 2021 | $13.77 | $15.15 |
| April 2021 | $13.07 | $14.49 |
| March 2021 | $12.96 | $14.37 |
| February 2021 | $12.10 | $13.41 |
| January 2021 | $10.48 | $11.73 |
| December 2020 | $9.78 | $10.94 |
| November 2020 | $8.64 | $9.67 |
| October 2020 | $7.60 | $8.62 |
| September 2020 | $6.82 | $7.74 |
| August 2020 | $7.23 | $8.20 |
| July 2020 | $6.84 | $7.87 |
| June 2020 | $7.20 | $8.28 |
| May 2020 | $7.12 | $8.18 |
| April 2020 | $8.17 | $9.52 |
| March 2020 | $7.84 | $9.14 |
| February 2020 | $10.12 | $11.80 |
| January 2020 | $11.51 | $13.52 |
| December 2019 | $12.35 | $14.51 |
| November 2019 | $12.10 | $14.21 |
| October 2019 | $11.91 | $14.09 |
| September 2019 | $11.23 | $13.28 |
| August 2019 | $10.46 | $12.37 |
| July 2019 | $11.56 | $13.77 |
| June 2019 | $11.30 | $13.47 |
| May 2019 | $10.55 | $12.57 |
| April 2019 | $11.34 | $13.61 |
| March 2019 | $10.50 | $12.60 |
| February 2019 | $11.71 | $14.06 |
| January 2019 | $11.25 | $13.60 |
| December 2018 | $9.99 | $12.08 |
| November 2018 | $11.53 | $13.94 |
| October 2018 | $11.09 | $13.50 |
| September 2018 | $13.26 | $16.14 |
| August 2018 | $13.76 | $16.75 |
| July 2018 | $13.79 | $16.87 |
| June 2018 | $12.68 | $15.51 |
| May 2018 | $12.82 | $15.69 |
| April 2018 | $12.30 | $15.14 |
| March 2018 | $11.48 | $14.13 |
| February 2018 | $11.35 | $13.97 |
| January 2018 | $11.69 | $14.47 |
| December 2017 | $11.57 | $14.32 |
| November 2017 | $12.20 | $15.10 |
| October 2017 | $11.70 | $14.56 |
| September 2017 | $11.35 | $14.13 |
| August 2017 | $10.13 | $12.61 |
| July 2017 | $10.40 | $13.03 |
| June 2017 | $10.12 | $12.68 |
| May 2017 | $9.81 | $12.28 |
| April 2017 | $10.24 | $12.91 |
| March 2017 | $10.52 | $13.26 |
| February 2017 | $11.06 | $13.93 |
| January 2017 | $11.14 | $14.12 |
| December 2016 | $11.19 | $14.18 |
| November 2016 | $9.96 | $12.62 |
| October 2016 | $7.96 | $10.16 |
| September 2016 | $7.91 | $10.09 |
| August 2016 | $8 | $10.21 |
| July 2016 | $7.51 | $9.65 |
| June 2016 | $7.16 | $9.20 |
| May 2016 | $7.30 | $9.39 |
| April 2016 | $7.09 | $9.18 |
| March 2016 | $6.84 | $8.86 |
| February 2016 | $6.63 | $8.59 |
| January 2016 | $6.68 | $8.73 |
| December 2015 | $6.94 | $9.07 |
| November 2015 | $7.53 | $9.84 |
| October 2015 | $6.98 | $9.19 |
| September 2015 | $6.91 | $9.09 |
| August 2015 | $6.72 | $8.85 |
| July 2015 | $6.94 | $9.20 |
| June 2015 | $7.23 | $9.59 |
| May 2015 | $6.86 | $9.10 |
| April 2015 | $6.75 | $9.02 |
| March 2015 | $6.74 | $9 |
| February 2015 | $6.35 | $8.48 |
| January 2015 | $5.85 | $7.89 |
| December 2014 | $6.84 | $9.22 |
| November 2014 | $6.74 | $9.08 |
| October 2014 | $6.89 | $9.35 |
| September 2014 | $6.18 | $8.39 |
| August 2014 | $6.52 | $8.86 |
| July 2014 | $6.30 | $8.56 |
| June 2014 | $6.74 | $9.22 |
| May 2014 | $6.28 | $8.60 |
| April 2014 | $6.28 | $8.59 |
| March 2014 | $6.55 | $9.04 |
| February 2014 | $6.17 | $8.52 |
| January 2014 | $5.90 | $8.21 |
| December 2013 | $6.33 | $8.82 |
| November 2013 | $6.72 | $9.36 |
| October 2013 | $6.24 | $8.69 |
| September 2013 | $5.41 | $7.59 |
| August 2013 | $5.23 | $7.33 |
| July 2013 | $5.31 | $7.51 |
| June 2013 | $5.22 | $7.37 |
| May 2013 | $5.10 | $7.21 |
| April 2013 | $5.02 | $7.15 |
| March 2013 | $5.23 | $7.46 |
| February 2013 | $5.10 | $7.27 |
| January 2013 | $4.93 | $7.07 |
| December 2012 | $4.75 | $6.82 |
| November 2012 | $4.47 | $6.41 |
| October 2012 | $4.53 | $6.55 |
| September 2012 | $4.88 | $7.05 |
| August 2012 | $4.81 | $6.96 |
| July 2012 | $4.81 | $7.01 |
| June 2012 | $4.62 | $6.73 |
| May 2012 | $4.30 | $6.27 |
| April 2012 | $4.38 | $6.43 |
| March 2012 | $4.17 | $6.12 |
| February 2012 | $4.08 | $5.99 |
| January 2012 | $3.75 | $5.54 |
| December 2011 | $3.56 | $5.26 |
| November 2011 | $3.15 | $4.65 |
| October 2011 | $3.12 | $4.61 |
| September 2011 | $2.49 | $3.70 |
| August 2011 | $3.03 | $4.50 |
| July 2011 | $3.46 | $5.14 |
| June 2011 | $3.84 | $5.74 |
| May 2011 | $3.91 | $5.85 |
| April 2011 | $4.15 | $6.20 |
| March 2011 | $4.56 | $6.85 |
| February 2011 | $4.36 | $6.55 |
| January 2011 | $4.28 | $6.43 |
| December 2010 | $4.69 | $7.08 |
| November 2010 | $4.11 | $6.20 |
| October 2010 | $3.86 | $5.82 |
| September 2010 | $3.61 | $5.45 |
| August 2010 | $3.28 | $4.95 |
| July 2010 | $3.51 | $5.30 |
| June 2010 | $3.47 | $5.25 |
| May 2010 | $3.45 | $5.23 |
| April 2010 | $4.32 | $6.55 |
| March 2010 | $4.42 | $6.71 |
| February 2010 | $3.70 | $5.61 |
| January 2010 | $3.86 | $5.86 |
| December 2009 | $3.05 | $4.65 |
| November 2009 | $2.79 | $4.25 |
| October 2009 | $3.44 | $5.25 |
| September 2009 | $3.70 | $5.68 |
| August 2009 | $4.02 | $6.16 |
| July 2009 | $4.33 | $6.67 |
| June 2009 | $4.12 | $6.34 |
| May 2009 | $4.81 | $7.40 |
| April 2009 | $5.63 | $8.67 |
| March 2009 | $5.76 | $8.87 |
| February 2009 | $5.25 | $8.18 |
| January 2009 | $6.15 | $9.59 |
| December 2008 | $7.94 | $12.38 |
| November 2008 | $7.59 | $12.01 |
| October 2008 | $6.97 | $11.03 |
| September 2008 | $8.52 | $13.47 |
| August 2008 | $7.13 | $11.43 |
| July 2008 | $7.11 | $11.40 |
| June 2008 | $5.82 | $9.33 |
| May 2008 | $6.88 | $11.22 |
| April 2008 | $7.63 | $12.45 |
| March 2008 | $7.10 | $11.59 |
| February 2008 | $6.40 | $10.58 |
| January 2008 | $7.01 | $11.60 |
| December 2007 | $6.44 | $10.65 |
| November 2007 | $6.93 | $11.64 |
| October 2007 | $6.84 | $11.49 |
| September 2007 | $6.59 | $11.06 |
| August 2007 | $6.46 | $11.01 |
| July 2007 | $5.56 | $9.48 |
| June 2007 | $6.41 | $10.92 |
| May 2007 | $6.54 | $11.31 |
| April 2007 | $6.43 | $11.13 |
| March 2007 | $6.79 | $11.75 |
| February 2007 | $6.99 | $12.26 |
| January 2007 | $7.49 | $13.15 |
| December 2006 | $7.65 | $13.43 |
| November 2006 | $7.73 | $13.74 |
| October 2006 | $7.53 | $13.37 |
| September 2006 | $7.33 | $13.03 |
| August 2006 | $7.14 | $12.86 |
| July 2006 | $7.22 | $12.99 |
| June 2006 | $7.06 | $12.70 |
| May 2006 | $7.18 | $13.10 |
| April 2006 | $7.33 | $13.38 |
| March 2006 | $8.03 | $14.66 |
| February 2006 | $7.32 | $13.52 |
| January 2006 | $7.31 | $13.50 |
| December 2005 | $7 | $12.93 |
| November 2005 | $7.21 | $13.49 |
| October 2005 | $7.04 | $13.17 |
| September 2005 | $7.12 | $13.33 |
| August 2005 | $7.26 | $13.75 |
| July 2005 | $7.37 | $13.95 |
| June 2005 | $7.23 | $13.70 |
| May 2005 | $6.97 | $13.36 |
| April 2005 | $6.86 | $13.16 |
| March 2005 | $7.15 | $13.70 |
| February 2005 | $7.31 | $14.19 |
| January 2005 | $7.40 | $14.35 |
| December 2004 | $7.93 | $15.39 |
| November 2004 | $7.83 | $15.35 |
| October 2004 | $7.40 | $14.52 |
| September 2004 | $6.94 | $13.61 |
| August 2004 | $6.79 | $13.48 |
| July 2004 | $6.44 | $12.79 |
| June 2004 | $6.54 | $12.97 |
| May 2004 | $6.62 | $13.31 |
| April 2004 | $7.02 | $14.11 |
| March 2004 | $7.35 | $14.78 |
| February 2004 | $7.23 | $14.70 |
| January 2004 | $7.08 | $14.38 |
| December 2003 | $7.02 | $14.26 |
| November 2003 | $7.08 | $14.55 |
| October 2003 | $6.72 | $13.80 |
| September 2003 | $6.40 | $13.16 |
| August 2003 | $6.21 | $12.91 |
| July 2003 | $6.37 | $13.24 |
| June 2003 | $6.23 | $12.96 |
| May 2003 | $6.17 | $12.99 |
| April 2003 | $5.74 | $12.08 |
| March 2003 | $5.53 | $11.65 |
| February 2003 | $5.51 | $11.75 |
| January 2003 | $5.75 | $12.26 |
| December 2002 | $5.39 | $11.50 |
| November 2002 | $5.44 | $11.75 |
| October 2002 | $5.48 | $11.84 |
| September 2002 | $5.73 | $12.39 |
| August 2002 | $5.49 | $12.02 |
| July 2002 | $5.78 | $12.66 |
| June 2002 | $6.16 | $13.49 |
| May 2002 | $5.77 | $12.77 |
| April 2002 | $6.07 | $13.45 |
| March 2002 | $5.98 | $13.24 |
| February 2002 | $5.49 | $12.30 |
| January 2002 | $5.44 | $12.20 |
| December 2001 | $5.14 | $11.52 |
| November 2001 | $5.09 | $11.55 |
| October 2001 | $4.94 | $11.20 |
| September 2001 | $5.49 | $12.45 |
| August 2001 | $5.57 | $12.80 |
| July 2001 | $5.75 | $13.20 |
| June 2001 | $6.53 | $15 |
| May 2001 | $4.69 | $10.90 |
| April 2001 | $5.16 | $11.98 |
| March 2001 | $4.93 | $11.45 |
| February 2001 | $4.26 | $10.03 |
| January 2001 | $4.57 | $10.75 |
| December 2000 | $4.25 | $10 |
| November 2000 | $3.98 | $9.50 |
| October 2000 | $4.16 | $9.94 |
| September 2000 | $4.06 | $9.69 |
| August 2000 | $3.94 | $9.56 |
| July 2000 | $4 | $9.69 |
| June 2000 | $3.74 | $9.06 |
| May 2000 | $3.96 | $9.75 |
| April 2000 | $4.72 | $11.62 |
| March 2000 | $3.50 | $8.62 |
| February 2000 | $4 | $10 |
| January 2000 | $3.98 | $9.94 |
| December 1999 | $4.81 | $12 |
| November 1999 | $4.60 | $11.62 |
| October 1999 | $5.62 | $28.38 |
| September 1999 | $5 | $25.50 |
| August 1999 | $4.70 | $24 |
| July 1999 | $4.65 | $23.75 |
| June 1999 | $4.68 | $23.88 |
| May 1999 | $4.36 | $22.50 |
| April 1999 | $4.24 | $21.88 |
| March 1999 | $4.12 | $21.25 |
| February 1999 | $4.13 | $21.56 |
| January 1999 | $4.70 | $24.50 |
| December 1998 | $4.70 | $24.50 |
| November 1998 | $4.65 | $24.50 |
| October 1998 | $4.90 | $25.81 |
| September 1998 | $4.66 | $24.56 |
| August 1998 | $4.33 | $23 |
| July 1998 | $4.79 | $25.44 |
| June 1998 | $5.32 | $28.25 |
| May 1998 | $5.28 | $28.25 |
| April 1998 | $5.20 | $27.88 |
| March 1998 | $5.42 | $29 |
| February 1998 | $5.49 | $29.62 |
| January 1998 | $5.68 | $30.62 |
| December 1997 | $6.50 | $35.06 |
| November 1997 | $4.68 | $25.44 |
| October 1997 | $4.33 | $23.50 |
| September 1997 | $4.03 | $21.88 |
| August 1997 | $3.90 | $21.38 |
| July 1997 | $3.66 | $20.06 |
| June 1997 | $3.88 | $21.25 |
| May 1997 | $3.50 | $19.38 |
| April 1997 | $3.39 | $18.75 |
| March 1997 | $3.16 | $17.50 |
| February 1997 | $3.28 | $18.38 |
| January 1997 | $3.24 | $18.12 |
| December 1996 | $3.33 | $18.62 |
| November 1996 | $3.25 | $18.38 |
| October 1996 | $3.18 | $18 |
| September 1996 | $3.25 | $18.38 |
| August 1996 | $3.26 | $18.62 |
| July 1996 | $3.20 | $18.25 |
| June 1996 | $3.11 | $17.75 |
| May 1996 | $3.30 | $19 |
| April 1996 | $3.34 | $19.25 |
| March 1996 | $3.36 | $19.38 |
| February 1996 | $3.20 | $18.62 |
| January 1996 | $3.33 | $19.38 |
| December 1995 | $3.01 | $17.50 |
| November 1995 | $2.91 | $17.12 |
| October 1995 | $2.80 | $16.50 |
| September 1995 | $2.70 | $15.88 |
| August 1995 | $2.55 | $15.12 |
| July 1995 | $2.61 | $15.50 |
| June 1995 | $2.55 | $15.12 |
| May 1995 | $2.44 | $14.62 |
| April 1995 | $2.54 | $15.25 |
| March 1995 | $2.31 | $13.88 |
| February 1995 | $2.33 | $14.12 |
| January 1995 | $2.24 | $13.62 |
| December 1994 | $2.22 | $13.50 |
| November 1994 | $2.26 | $13.88 |
| October 1994 | $2.32 | $14.25 |
| September 1994 | $2.46 | $15.12 |
| August 1994 | $2.76 | $17.12 |
| July 1994 | $2.91 | $18 |
| June 1994 | $2.80 | $17.38 |
| May 1994 | $2.76 | $17.25 |
| April 1994 | $2.80 | $17.50 |
| March 1994 | $2.72 | $17 |
| February 1994 | $3.04 | $19.12 |
| January 1994 | $3.20 | $40.25 |
| December 1993 | $2.80 | $35.25 |
| November 1993 | $2.60 | $33 |
| October 1993 | $2.52 | $32 |
| September 1993 | $2.34 | $29.75 |
| August 1993 | $2.46 | $31.50 |
| July 1993 | $2.37 | $30.38 |
| June 1993 | $2.09 | $26.75 |
| May 1993 | $2.12 | $27.38 |
| April 1993 | $2.21 | $28.50 |
| March 1993 | $2.17 | $28 |
| February 1993 | $2.11 | $27.50 |
| January 1993 | $2.15 | $28 |
| December 1992 | $2.26 | $29.50 |
| November 1992 | $2.17 | $28.50 |
| October 1992 | $2.36 | $31 |
| September 1992 | $2.26 | $29.75 |
| August 1992 | $2.08 | $27.50 |
| July 1992 | $1.94 | $25.75 |
| June 1992 | $1.83 | $24.25 |
FCF
List: Challengers
Price: $13.67
52 week price:
Dividend Yield: 3.68%
5-year range yield:
Forward Dividend Yield: 3.80%
Payout Ratio: 33.77%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 1.54 USD
P/E Ratio: 8.67
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 630388
Market Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 5.40%
DGR5: 8.53%
DGR10: 9.36%
DGR20: 6.58%