17210 - Price History
Monthly price history for FCO (17210)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.41 | $5.41 |
| March 2024 | $5.43 | $5.43 |
| February 2024 | $5.51 | $5.58 |
| January 2024 | $5.08 | $5.21 |
| December 2023 | $6.21 | $6.46 |
| November 2023 | $5.81 | $6.10 |
| October 2023 | $5.73 | $6.09 |
| September 2023 | $5.57 | $5.98 |
| August 2023 | $5.67 | $6.15 |
| July 2023 | $5.66 | $6.21 |
| June 2023 | $5.38 | $5.96 |
| May 2023 | $4.71 | $5.27 |
| April 2023 | $4.47 | $5.07 |
| March 2023 | $4.43 | $5.08 |
| February 2023 | $4.82 | $5.60 |
| January 2023 | $4.78 | $5.61 |
| December 2022 | $4.06 | $4.82 |
| November 2022 | $3.76 | $4.53 |
| October 2022 | $3.68 | $4.50 |
| September 2022 | $3.82 | $4.75 |
| August 2022 | $4.05 | $5.10 |
| July 2022 | $3.99 | $5.09 |
| June 2022 | $4.27 | $5.52 |
| May 2022 | $4.50 | $5.90 |
| April 2022 | $4.49 | $5.96 |
| March 2022 | $4.57 | $6.13 |
| February 2022 | $4.99 | $6.77 |
| January 2022 | $5.30 | $7.26 |
| December 2021 | $5.32 | $7.35 |
| November 2021 | $5.86 | $8.18 |
| October 2021 | $5.93 | $8.35 |
| September 2021 | $5.78 | $8.20 |
| August 2021 | $6.18 | $8.82 |
| July 2021 | $6.48 | $9.31 |
| June 2021 | $6.27 | $9.08 |
| May 2021 | $6.09 | $8.88 |
| April 2021 | $5.81 | $8.53 |
| March 2021 | $5.63 | $8.33 |
| February 2021 | $5.42 | $8.08 |
| January 2021 | $5.27 | $7.91 |
| December 2020 | $5.22 | $7.90 |
| November 2020 | $4.96 | $7.57 |
| October 2020 | $4.41 | $6.80 |
| September 2020 | $4.40 | $6.84 |
| August 2020 | $4.38 | $6.88 |
| July 2020 | $4.32 | $6.85 |
| June 2020 | $3.86 | $6.18 |
| May 2020 | $3.62 | $5.85 |
| April 2020 | $3.44 | $5.63 |
| March 2020 | $3.27 | $5.42 |
| February 2020 | $4.29 | $7.20 |
| January 2020 | $4.88 | $8.26 |
| December 2019 | $4.71 | $8.04 |
| November 2019 | $4.56 | $7.85 |
| October 2019 | $4.84 | $8.41 |
| September 2019 | $4.48 | $7.85 |
| August 2019 | $4.50 | $7.95 |
| July 2019 | $4.84 | $8.62 |
| June 2019 | $4.65 | $8.36 |
| May 2019 | $4.33 | $7.84 |
| April 2019 | $4.50 | $8.22 |
| March 2019 | $4.41 | $8.13 |
| February 2019 | $4.36 | $8.11 |
| January 2019 | $4.19 | $7.86 |
| December 2018 | $3.76 | $7.12 |
| November 2018 | $3.91 | $7.47 |
| October 2018 | $4.27 | $8.22 |
| September 2018 | $4.35 | $8.45 |
| August 2018 | $4.17 | $8.17 |
| July 2018 | $4.08 | $8.07 |
| June 2018 | $3.97 | $7.92 |
| May 2018 | $4 | $8.05 |
| April 2018 | $4.25 | $8.62 |
| March 2018 | $4.19 | $8.57 |
| February 2018 | $4.22 | $8.69 |
| January 2018 | $4.42 | $9.19 |
| December 2017 | $4.21 | $8.82 |
| November 2017 | $4.14 | $8.73 |
| October 2017 | $4.21 | $8.96 |
| September 2017 | $4.16 | $8.91 |
| August 2017 | $4.06 | $8.76 |
| July 2017 | $4.09 | $8.90 |
| June 2017 | $3.91 | $8.59 |
| May 2017 | $3.95 | $8.74 |
| April 2017 | $3.86 | $8.62 |
| March 2017 | $3.74 | $8.40 |
| February 2017 | $3.78 | $8.57 |
| January 2017 | $3.64 | $8.33 |
| December 2016 | $3.45 | $7.96 |
| November 2016 | $3.40 | $7.90 |
| October 2016 | $3.60 | $8.46 |
| September 2016 | $3.72 | $8.80 |
| August 2016 | $3.78 | $9.01 |
| July 2016 | $3.66 | $8.81 |
| June 2016 | $3.58 | $8.67 |
| May 2016 | $3.42 | $8.37 |
| April 2016 | $3.53 | $8.71 |
| March 2016 | $3.38 | $8.40 |
| February 2016 | $3.07 | $7.69 |
| January 2016 | $2.96 | $7.48 |
| December 2015 | $3.01 | $7.69 |
| November 2015 | $2.95 | $7.60 |
| October 2015 | $3.12 | $8.11 |
| September 2015 | $2.89 | $7.59 |
| August 2015 | $2.94 | $7.80 |
| July 2015 | $3.08 | $8.22 |
| June 2015 | $3.19 | $8.60 |
| May 2015 | $3.36 | $9.13 |
| April 2015 | $3.52 | $9.62 |
| March 2015 | $3.37 | $9.30 |
| February 2015 | $3.44 | $9.54 |
| January 2015 | $3.36 | $9.41 |
| December 2014 | $3.41 | $9.61 |
| November 2014 | $3.59 | $10.20 |
| October 2014 | $3.70 | $10.58 |
| September 2014 | $3.72 | $10.70 |
| August 2014 | $3.92 | $11.35 |
| July 2014 | $3.88 | $11.31 |
| June 2014 | $4.09 | $11.98 |
| May 2014 | $3.85 | $11.36 |
| April 2014 | $3.82 | $11.34 |
| March 2014 | $3.64 | $10.85 |
| February 2014 | $3.55 | $10.66 |
| January 2014 | $3.38 | $10.23 |
| December 2013 | $3.42 | $10.40 |
| November 2013 | $3.42 | $10.56 |
| October 2013 | $3.58 | $11.15 |
| September 2013 | $3.46 | $10.83 |
| August 2013 | $3.32 | $10.46 |
| July 2013 | $3.41 | $10.82 |
| June 2013 | $3.46 | $11.05 |
| May 2013 | $3.74 | $12.02 |
| April 2013 | $4.24 | $13.69 |
| March 2013 | $4.23 | $13.73 |
| February 2013 | $4.25 | $13.87 |
| January 2013 | $4.30 | $14.09 |
| December 2012 | $4.32 | $14.22 |
| November 2012 | $4.20 | $13.92 |
| October 2012 | $4.22 | $14.05 |
| September 2012 | $4.22 | $14.12 |
| August 2012 | $4.20 | $14.11 |
| July 2012 | $4.18 | $14.11 |
| June 2012 | $4.02 | $13.64 |
| May 2012 | $3.90 | $13.31 |
| April 2012 | $4.15 | $14.22 |
| March 2012 | $4.06 | $13.98 |
| February 2012 | $4.02 | $13.93 |
| January 2012 | $4.03 | $14.03 |
| December 2011 | $3.97 | $13.90 |
| November 2011 | $3.91 | $13.82 |
| October 2011 | $3.69 | $13.12 |
| September 2011 | $3.49 | $12.46 |
| August 2011 | $3.91 | $14.05 |
| July 2011 | $3.86 | $13.91 |
| June 2011 | $3.69 | $13.39 |
| May 2011 | $3.71 | $13.53 |
| April 2011 | $3.67 | $13.43 |
| March 2011 | $3.46 | $12.74 |
| February 2011 | $3.41 | $12.61 |
| January 2011 | $3.37 | $12.53 |
| December 2010 | $3.29 | $12.31 |
| November 2010 | $3.32 | $12.50 |
| October 2010 | $3.30 | $12.50 |
| September 2010 | $3.27 | $12.46 |
| August 2010 | $3.15 | $12.04 |
| July 2010 | $3.10 | $11.92 |
| June 2010 | $3.06 | $11.83 |
| May 2010 | $2.80 | $10.89 |
| April 2010 | $3.16 | $12.37 |
| March 2010 | $3 | $11.82 |
| February 2010 | $2.91 | $11.55 |
| January 2010 | $2.98 | $11.90 |
| December 2009 | $3.11 | $12.46 |
| November 2009 | $3.14 | $12.67 |
| October 2009 | $2.89 | $11.70 |
| September 2009 | $2.92 | $11.90 |
| August 2009 | $2.62 | $10.76 |
| July 2009 | $2.61 | $10.77 |
| June 2009 | $2.55 | $10.59 |
| May 2009 | $2.65 | $11.07 |
| April 2009 | $2.17 | $9.13 |
| March 2009 | $2 | $8.50 |
| February 2009 | $1.82 | $7.80 |
| January 2009 | $2.02 | $8.70 |
| December 2008 | $1.94 | $8.45 |
| November 2008 | $1.62 | $7.74 |
| October 2008 | $1.70 | $8.20 |
| September 2008 | $2.03 | $9.87 |
| August 2008 | $2.29 | $11.20 |
| July 2008 | $2.38 | $11.74 |
| June 2008 | $2.40 | $11.88 |
| May 2008 | $2.49 | $12.40 |
| April 2008 | $2.43 | $12.14 |
| March 2008 | $2.39 | $12.04 |
| February 2008 | $2.45 | $12.39 |
| January 2008 | $2.42 | $12.28 |
| December 2007 | $2.32 | $11.85 |
| November 2007 | $2.39 | $12.50 |
| October 2007 | $2.47 | $12.97 |
| September 2007 | $2.43 | $12.80 |
| August 2007 | $2.32 | $12.28 |
| July 2007 | $2.44 | $13 |
| June 2007 | $2.40 | $12.85 |
| May 2007 | $2.45 | $13.13 |
| April 2007 | $2.46 | $13.28 |
| March 2007 | $2.40 | $12.98 |
| February 2007 | $2.40 | $13.06 |
| January 2007 | $2.42 | $13.20 |
| December 2006 | $2.44 | $13.38 |
| November 2006 | $2.45 | $13.48 |
| October 2006 | $2.35 | $13.02 |
| September 2006 | $2.33 | $12.96 |
| August 2006 | $2.32 | $12.98 |
| July 2006 | $2.29 | $12.84 |
| June 2006 | $2.24 | $12.61 |
| May 2006 | $2.26 | $12.81 |
| April 2006 | $2.29 | $13 |
| March 2006 | $2.19 | $12.49 |
| February 2006 | $2.26 | $12.98 |
| January 2006 | $2.27 | $13.05 |
| December 2005 | $2.22 | $12.80 |
| November 2005 | $2.15 | $12.81 |
| October 2005 | $2.18 | $13.05 |
| September 2005 | $2.23 | $13.42 |
| August 2005 | $2.21 | $13.31 |
| July 2005 | $2.21 | $13.36 |
| June 2005 | $2.21 | $13.41 |
| May 2005 | $2.22 | $13.54 |
| April 2005 | $2.26 | $13.87 |
| March 2005 | $2.23 | $13.69 |
| February 2005 | $2.36 | $14.54 |
| January 2005 | $2.29 | $14.19 |
| December 2004 | $2.38 | $14.82 |
| November 2004 | $2.46 | $15.34 |
| October 2004 | $2.24 | $14.02 |
| September 2004 | $2.09 | $13.15 |
| August 2004 | $2.03 | $12.79 |
| July 2004 | $2 | $12.67 |
| June 2004 | $1.90 | $12.06 |
| May 2004 | $1.91 | $12.17 |
| April 2004 | $1.86 | $11.93 |
| March 2004 | $2.15 | $13.85 |
| February 2004 | $2.12 | $13.68 |
| January 2004 | $2.07 | $13.44 |
| December 2003 | $2.18 | $14.22 |
| November 2003 | $2.18 | $14.25 |
| October 2003 | $2.08 | $13.62 |
| September 2003 | $1.82 | $11.96 |
| August 2003 | $1.66 | $10.97 |
| July 2003 | $1.73 | $11.50 |
| June 2003 | $1.81 | $12.09 |
| May 2003 | $1.74 | $11.65 |
| April 2003 | $1.60 | $10.79 |
| March 2003 | $1.56 | $10.55 |
| February 2003 | $1.60 | $10.89 |
| January 2003 | $1.58 | $10.81 |
| December 2002 | $1.45 | $9.96 |
| November 2002 | $1.37 | $9.45 |
| October 2002 | $1.35 | $9.35 |
| September 2002 | $1.45 | $10.10 |
| August 2002 | $1.44 | $10.05 |
| July 2002 | $1.39 | $9.75 |
| June 2002 | $1.47 | $10.40 |
| May 2002 | $1.38 | $9.77 |
| April 2002 | $1.24 | $8.88 |
| March 2002 | $1.22 | $8.74 |
| February 2002 | $1.22 | $8.83 |
| January 2002 | $1.20 | $8.74 |
| December 2001 | $1.18 | $8.63 |
| November 2001 | $1.21 | $8.89 |
| October 2001 | $1.21 | $9 |
| September 2001 | $1.20 | $8.95 |
| August 2001 | $1.21 | $9.12 |
| July 2001 | $1.16 | $8.81 |
| June 2001 | $1.17 | $8.90 |
| May 2001 | $1.13 | $8.66 |
| April 2001 | $1.14 | $8.84 |
| March 2001 | $1.14 | $8.90 |
| February 2001 | $1.18 | $9.25 |
| January 2001 | $1.20 | $9.46 |
| December 2000 | $1.13 | $9 |
| November 2000 | $1.03 | $8.25 |
| October 2000 | $1.10 | $8.88 |
| September 2000 | $1.09 | $8.88 |
| August 2000 | $1.12 | $9.19 |
| July 2000 | $1.12 | $9.25 |
| June 2000 | $1.08 | $9.06 |
| May 2000 | $1.04 | $8.75 |
| April 2000 | $1.08 | $9.19 |
| March 2000 | $1.10 | $9.38 |
| February 2000 | $1.09 | $9.38 |
| January 2000 | $1.09 | $9.44 |
| December 1999 | $1.05 | $9.19 |
| November 1999 | $1.10 | $9.75 |
| October 1999 | $1.17 | $10.38 |
| September 1999 | $1.13 | $10.12 |
| August 1999 | $1.11 | $10.06 |
| July 1999 | $1.18 | $10.75 |
| June 1999 | $1.15 | $10.56 |
| May 1999 | $1.14 | $10.56 |
| April 1999 | $1.14 | $10.56 |
| March 1999 | $1.11 | $10.38 |
| February 1999 | $1.12 | $10.62 |
| January 1999 | $1.14 | $10.88 |
| December 1998 | $1.12 | $10.69 |
| November 1998 | $1.13 | $10.88 |
| October 1998 | $1.11 | $10.81 |
| September 1998 | $1.09 | $10.69 |
| August 1998 | $0.96 | $9.44 |
| July 1998 | $1.10 | $10.94 |
| June 1998 | $1.10 | $11 |
| May 1998 | $1.10 | $11.12 |
| April 1998 | $1.10 | $11.19 |
| March 1998 | $1.16 | $11.81 |
| February 1998 | $1.20 | $12.31 |
| January 1998 | $1.19 | $12.38 |
| December 1997 | $1.16 | $12.06 |
| November 1997 | $1.19 | $12.50 |
| October 1997 | $1.18 | $12.44 |
| September 1997 | $1.13 | $12.06 |
| August 1997 | $1.12 | $12 |
| July 1997 | $1.14 | $12.31 |
| June 1997 | $1.13 | $12.25 |
| May 1997 | $1.09 | $11.88 |
| April 1997 | $1.06 | $11.62 |
| March 1997 | $1.07 | $11.88 |
| February 1997 | $1.08 | $12 |
| January 1997 | $1.06 | $11.88 |
| December 1996 | $1.06 | $12 |
| November 1996 | $1.10 | $12.50 |
| October 1996 | $1.04 | $11.88 |
| September 1996 | $1.01 | $11.62 |
| August 1996 | $1 | $11.62 |
| July 1996 | $0.98 | $11.50 |
| June 1996 | $0.94 | $11.12 |
| May 1996 | $0.94 | $11.12 |
| April 1996 | $0.92 | $11 |
| March 1996 | $0.94 | $11.38 |
| February 1996 | $0.98 | $11.88 |
| January 1996 | $0.97 | $11.88 |
| December 1995 | $0.92 | $11.38 |
| November 1995 | $0.92 | $11.50 |
| October 1995 | $0.91 | $11.38 |
| September 1995 | $0.89 | $11.25 |
| August 1995 | $0.86 | $11 |
| July 1995 | $0.87 | $11.12 |
| June 1995 | $0.85 | $11 |
| May 1995 | $0.86 | $11.25 |
| April 1995 | $0.79 | $10.38 |
| March 1995 | $0.78 | $10.38 |
| February 1995 | $0.79 | $10.50 |
| January 1995 | $0.76 | $10.25 |
| December 1994 | $0.76 | $10.38 |
| November 1994 | $0.75 | $10.25 |
| October 1994 | $0.75 | $10.38 |
| September 1994 | $0.80 | $11.12 |
| August 1994 | $0.81 | $11.38 |
| July 1994 | $0.83 | $11.75 |
| June 1994 | $0.81 | $11.50 |
| May 1994 | $0.79 | $11.38 |
| April 1994 | $0.79 | $11.38 |
| March 1994 | $0.77 | $11.25 |
| February 1994 | $0.88 | $12.88 |
| January 1994 | $0.88 | $13 |
| December 1993 | $0.85 | $12.62 |
| November 1993 | $0.84 | $12.50 |
| October 1993 | $0.84 | $12.62 |
| September 1993 | $0.84 | $12.75 |
| August 1993 | $0.84 | $13 |
| July 1993 | $0.85 | $13.25 |
| June 1993 | $0.82 | $12.88 |
| May 1993 | $0.82 | $12.88 |
| April 1993 | $0.84 | $13.25 |
| March 1993 | $0.82 | $13.12 |
| February 1993 | $0.79 | $12.75 |
| January 1993 | $0.76 | $12.38 |
| December 1992 | $0.73 | $11.88 |
| November 1992 | $0.78 | $12.88 |
| October 1992 | $0.82 | $13.50 |
| September 1992 | $0.85 | $14.25 |
| August 1992 | $0.88 | $14.88 |
| July 1992 | $0.89 | $15.12 |
| June 1992 | $0.86 | $14.62 |
| May 1992 | $0.86 | $14.75 |
| April 1992 | $0.85 | $14.75 |
| March 1992 | $0.86 | $15 |
FCO
Price: $5.51
52 week price:
Dividend Yield: 15.76%
5-year range yield:
Forward Dividend Yield: 15.27%
Payout Ratio: 195.35%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 0.43 USD
P/E Ratio: 12.21
Exchange: ASE
Sector: Financial Services
Industry: Asset Management
Volume: 109933
Market Capitalization: 71.5 million
Average Dividend Frequency: 12
Years Paying Dividends: 33
DGR3: -0.39%
DGR5: -0.48%
DGR10: 0.02%
DGR20: 3.74%