Fentura Financial, Inc. - Price History

Monthly price history for FETM (Fentura Financial, Inc.)

DateAdjusted priceReal price
March 2024 27.10 USD 27.10 USD
December 2023 27.20 USD 27.20 USD
November 2023 22.73 USD 22.73 USD
October 2023 23.90 USD 24.00 USD
September 2023 23.64 USD 23.74 USD
August 2023 22.60 USD 22.69 USD
July 2023 20.56 USD 20.74 USD
June 2023 19.18 USD 19.35 USD
May 2023 18.83 USD 19.00 USD
April 2023 19.47 USD 19.75 USD
March 2023 21.01 USD 21.31 USD
February 2023 23.66 USD 24.00 USD
January 2023 23.01 USD 23.44 USD
December 2022 21.79 USD 22.20 USD
November 2022 22.48 USD 22.90 USD
October 2022 22.02 USD 22.52 USD
September 2022 22.49 USD 23.00 USD
August 2022 23.32 USD 23.85 USD
July 2022 23.87 USD 24.50 USD
June 2022 24.36 USD 25.00 USD
May 2022 25.82 USD 26.50 USD
April 2022 25.78 USD 26.55 USD
March 2022 27.09 USD 27.90 USD
February 2022 28.05 USD 28.89 USD
January 2022 27.34 USD 28.25 USD
December 2021 27.37 USD 28.28 USD
November 2021 26.90 USD 27.80 USD
October 2021 26.05 USD 27.00 USD
September 2021 24.85 USD 25.75 USD
August 2021 24.99 USD 25.90 USD
July 2021 24.89 USD 25.80 USD
June 2021 25.01 USD 26.00 USD
May 2021 25.49 USD 26.50 USD
April 2021 23.83 USD 24.85 USD
March 2021 22.34 USD 23.30 USD
February 2021 22.15 USD 23.10 USD
January 2021 22.36 USD 23.40 USD
December 2020 21.02 USD 22.00 USD
November 2020 19.65 USD 20.56 USD
October 2020 16.87 USD 17.65 USD
September 2020 16.11 USD 16.93 USD
August 2020 16.32 USD 17.15 USD
July 2020 16.63 USD 17.55 USD
June 2020 16.44 USD 17.35 USD
May 2020 16.58 USD 17.50 USD
April 2020 15.56 USD 16.50 USD
March 2020 14.62 USD 15.50 USD
February 2020 23.81 USD 25.25 USD
January 2020 23.81 USD 25.25 USD
December 2019 23.72 USD 25.23 USD
November 2019 21.64 USD 23.02 USD
October 2019 21.08 USD 22.49 USD
September 2019 19.68 USD 21.00 USD
August 2019 19.22 USD 20.51 USD
July 2019 19.20 USD 20.55 USD
June 2019 19.24 USD 20.60 USD
May 2019 19.15 USD 20.50 USD
April 2019 19.18 USD 20.60 USD
March 2019 19.45 USD 20.89 USD
February 2019 19.36 USD 20.80 USD
January 2019 19.06 USD 20.55 USD
December 2018 19.48 USD 21.00 USD
November 2018 19.99 USD 21.55 USD
October 2018 19.75 USD 21.35 USD
September 2018 19.57 USD 21.15 USD
August 2018 20.17 USD 21.80 USD
July 2018 19.75 USD 21.40 USD
June 2018 19.47 USD 21.10 USD
May 2018 18.87 USD 20.45 USD
April 2018 18.38 USD 19.98 USD
March 2018 18.17 USD 19.75 USD
February 2018 18.40 USD 20.00 USD
January 2018 18.07 USD 19.70 USD
December 2017 17.32 USD 18.88 USD
November 2017 17.56 USD 19.15 USD
October 2017 16.74 USD 18.30 USD
September 2017 16.88 USD 18.45 USD
August 2017 17.38 USD 19.00 USD
July 2017 16.88 USD 18.50 USD
June 2017 16.65 USD 18.25 USD
May 2017 15.71 USD 17.21 USD
April 2017 16.38 USD 18.00 USD
March 2017 16.38 USD 18.00 USD
February 2017 16.06 USD 17.65 USD
January 2017 14.88 USD 16.40 USD
December 2016 14.51 USD 16.00 USD
November 2016 14.06 USD 15.50 USD
October 2016 13.38 USD 14.80 USD
September 2016 13.11 USD 14.50 USD
August 2016 13.25 USD 14.65 USD
July 2016 12.07 USD 13.40 USD
June 2016 11.98 USD 13.30 USD
May 2016 12.12 USD 13.45 USD
April 2016 12.39 USD 13.80 USD
March 2016 13.24 USD 14.75 USD
February 2016 12.57 USD 14.01 USD
January 2016 12.34 USD 14.00 USD
December 2015 12.21 USD 13.86 USD
November 2015 12.56 USD 14.25 USD
October 2015 12.09 USD 13.75 USD
September 2015 12.40 USD 14.10 USD
August 2015 12.05 USD 13.70 USD
July 2015 12.29 USD 14.00 USD
June 2015 12.50 USD 14.25 USD
May 2015 12.72 USD 14.50 USD
April 2015 12.26 USD 14.00 USD
March 2015 10.51 USD 12.00 USD
February 2015 9.50 USD 10.85 USD
January 2015 8.73 USD 10.00 USD
December 2014 8.64 USD 9.90 USD
November 2014 8.95 USD 10.25 USD
October 2014 8.97 USD 10.30 USD
September 2014 8.50 USD 9.76 USD
August 2014 8.47 USD 9.73 USD
July 2014 7.91 USD 9.11 USD
June 2014 8.94 USD 10.30 USD
May 2014 8.16 USD 9.40 USD
April 2014 8.94 USD 10.30 USD
March 2014 8.70 USD 10.05 USD
February 2014 6.66 USD 7.70 USD
January 2014 6.49 USD 7.50 USD
December 2013 6.03 USD 6.97 USD
November 2013 5.94 USD 6.86 USD
October 2013 5.54 USD 6.40 USD
September 2013 5.38 USD 6.22 USD
August 2013 5.19 USD 6.00 USD
July 2013 4.98 USD 5.75 USD
June 2013 4.97 USD 5.74 USD
May 2013 4.76 USD 5.50 USD
April 2013 4.78 USD 5.52 USD
March 2013 5.21 USD 6.02 USD
February 2013 5.19 USD 6.00 USD
January 2013 4.75 USD 5.49 USD
December 2012 3.03 USD 3.50 USD
November 2012 2.38 USD 2.75 USD
October 2012 2.68 USD 3.10 USD
September 2012 1.82 USD 2.10 USD
August 2012 1.73 USD 2.00 USD
July 2012 1.57 USD 1.81 USD
June 2012 1.60 USD 1.85 USD
May 2012 2.42 USD 2.80 USD
April 2012 2.42 USD 2.80 USD
March 2012 2.16 USD 2.50 USD
February 2012 2.16 USD 2.50 USD
January 2012 2.12 USD 2.45 USD
December 2011 1.87 USD 2.16 USD
November 2011 1.56 USD 1.80 USD
October 2011 1.51 USD 1.75 USD
September 2011 2.21 USD 2.55 USD
August 2011 1.51 USD 1.75 USD
July 2011 1.56 USD 1.80 USD
June 2011 1.13 USD 1.31 USD
May 2011 1.13 USD 1.30 USD
April 2011 3.24 USD 3.75 USD
March 2011 2.51 USD 2.90 USD
February 2011 2.03 USD 2.35 USD
January 2011 1.21 USD 1.40 USD
December 2010 1.51 USD 1.75 USD
November 2010 1.25 USD 1.45 USD
October 2010 1.30 USD 1.50 USD
September 2010 1.64 USD 1.90 USD
August 2010 1.90 USD 2.20 USD
July 2010 2.60 USD 3.00 USD
June 2010 2.77 USD 3.20 USD
May 2010 3.68 USD 4.25 USD
April 2010 3.33 USD 3.85 USD
March 2010 1.51 USD 1.75 USD
February 2010 0.95 USD 1.10 USD
January 2010 1.13 USD 1.30 USD
December 2009 1.18 USD 1.36 USD
November 2009 1.30 USD 1.50 USD
October 2009 1.73 USD 2.00 USD
September 2009 1.73 USD 2.00 USD
August 2009 1.86 USD 2.15 USD
July 2009 1.91 USD 2.21 USD
June 2009 1.73 USD 2.00 USD
May 2009 4.33 USD 5.00 USD
April 2009 3.69 USD 4.26 USD
March 2009 3.89 USD 4.50 USD
February 2009 2.60 USD 3.00 USD
January 2009 3.98 USD 4.60 USD
December 2008 5.84 USD 6.75 USD
November 2008 7.70 USD 8.90 USD
October 2008 6.27 USD 7.25 USD
September 2008 6.27 USD 7.25 USD
August 2008 6.75 USD 7.80 USD
July 2008 9.34 USD 10.80 USD
June 2008 9.95 USD 11.50 USD
May 2008 11.25 USD 13.00 USD
April 2008 13.28 USD 15.35 USD
March 2008 15.36 USD 17.75 USD
February 2008 18.60 USD 21.50 USD
January 2008 18.60 USD 21.50 USD
December 2007 18.82 USD 22.00 USD
November 2007 18.39 USD 21.50 USD
October 2007 18.39 USD 21.50 USD
September 2007 22.07 USD 26.05 USD
August 2007 25.41 USD 30.00 USD
July 2007 25.41 USD 30.00 USD
June 2007 26.47 USD 31.50 USD
May 2007 26.05 USD 31.00 USD
April 2007 24.79 USD 29.50 USD
March 2007 24.58 USD 29.50 USD
February 2007 24.37 USD 29.25 USD
January 2007 26.24 USD 31.50 USD
December 2006 26.92 USD 32.55 USD
November 2006 26.92 USD 32.55 USD
October 2006 27.00 USD 32.65 USD
September 2006 27.20 USD 33.15 USD
August 2006 27.49 USD 33.50 USD
July 2006 27.66 USD 33.70 USD
June 2006 28.64 USD 35.15 USD
May 2006 28.72 USD 35.25 USD
April 2006 28.93 USD 35.50 USD
March 2006 27.71 USD 34.25 USD
February 2006 26.50 USD 32.75 USD
January 2006 26.50 USD 32.75 USD
December 2005 26.29 USD 32.75 USD
November 2005 26.49 USD 33.00 USD
October 2005 26.49 USD 33.00 USD
September 2005 26.82 USD 33.65 USD
August 2005 26.82 USD 33.65 USD
July 2005 27.10 USD 34.00 USD
June 2005 26.17 USD 33.05 USD
May 2005 27.00 USD 34.10 USD
April 2005 27.31 USD 34.50 USD
March 2005 26.75 USD 34.00 USD
February 2005 27.53 USD 35.00 USD
January 2005 27.73 USD 35.25 USD
December 2004 28.71 USD 36.75 USD
November 2004 30.47 USD 39.00 USD
October 2004 30.78 USD 39.40 USD
September 2004 31.26 USD 40.25 USD
August 2004 32.55 USD 41.90 USD
July 2004 33.40 USD 43.00 USD
June 2004 33.22 USD 43.00 USD
May 2004 31.21 USD 40.40 USD
April 2004 24.18 USD 31.30 USD
March 2004 24.35 USD 31.75 USD
February 2004 26.85 USD 35.00 USD
January 2004 23.95 USD 34.35 USD
December 2003 23.97 USD 34.60 USD
November 2003 23.79 USD 34.35 USD
October 2003 24.24 USD 35.00 USD
September 2003 23.29 USD 33.85 USD
August 2003 23.74 USD 34.50 USD
July 2003 23.39 USD 34.00 USD
June 2003 23.39 USD 34.20 USD
May 2003 23.59 USD 34.50 USD
April 2003 23.42 USD 34.25 USD
March 2003 23.60 USD 34.75 USD
February 2003 23.26 USD 34.25 USD
January 2003 23.35 USD 34.38 USD
December 2002 23.44 USD 34.75 USD
November 2002 22.71 USD 34.00 USD
October 2002 21.38 USD 32.00 USD
September 2002 21.22 USD 32.00 USD
August 2002 20.89 USD 31.50 USD
July 2002 20.21 USD 30.48 USD
June 2002 20.73 USD 31.50 USD
May 2002 19.08 USD 29.00 USD
April 2002 18.75 USD 28.50 USD
March 2002 18.76 USD 28.75 USD
February 2002 17.16 USD 26.30 USD
January 2002 17.29 USD 26.50 USD
December 2001 16.42 USD 25.50 USD
November 2001 16.09 USD 25.00 USD
October 2001 17.38 USD 27.00 USD
September 2001 16.09 USD 25.00 USD
August 2001 17.79 USD 27.88 USD
July 2001 16.91 USD 26.50 USD
June 2001 17.80 USD 27.90 USD
May 2001 17.40 USD 27.50 USD
April 2001 17.72 USD 28.00 USD
March 2001 17.09 USD 27.00 USD
February 2001 16.95 USD 27.00 USD
January 2001 15.77 USD 25.13 USD
December 2000 15.77 USD 25.13 USD
November 2000 14.71 USD 23.75 USD
October 2000 15.80 USD 25.50 USD
September 2000 15.26 USD 24.63 USD
August 2000 17.85 USD 29.00 USD
July 2000 18.46 USD 30.00 USD
June 2000 18.46 USD 30.00 USD
May 2000 21.40 USD 35.00 USD
April 2000 21.40 USD 35.00 USD
March 2000 17.18 USD 35.13 USD
February 2000 20.13 USD 41.38 USD
January 2000 22.32 USD 45.88 USD
December 1999 21.52 USD 44.25 USD
November 1999 22.76 USD 47.00 USD
October 1999 24.16 USD 49.88 USD
September 1999 21.80 USD 45.00 USD
August 1999 26.53 USD 55.00 USD
July 1999 26.05 USD 54.00 USD
June 1999 27.26 USD 39.27 USD
May 1999 25.94 USD 54.00 USD
April 1999 25.76 USD 53.63 USD
March 1999 25.94 USD 54.00 USD
February 1999 23.44 USD 49.00 USD
January 1999 24.40 USD 51.00 USD
December 1998 23.92 USD 50.00 USD
November 1998 22.96 USD 48.00 USD
October 1998 23.44 USD 49.00 USD
September 1998 22.48 USD 47.00 USD
August 1998 22.48 USD 47.00 USD
July 1998 22.96 USD 48.00 USD
June 1998 19.85 USD 41.50 USD
April 1998 18.18 USD 38.00 USD
February 1998 26.79 USD 56.00 USD
January 1998 25.59 USD 53.50 USD
December 1997 25.11 USD 52.50 USD
November 1997 24.40 USD 51.00 USD
October 1997 24.40 USD 51.00 USD
September 1997 24.40 USD 51.00 USD
August 1997 23.44 USD 49.00 USD
July 1997 22.96 USD 48.00 USD
June 1997 22.96 USD 48.00 USD
May 1997 22.84 USD 47.75 USD
April 1997 23.44 USD 49.00 USD
December 1996 20.63 USD 43.13 USD
October 1996 19.85 USD 41.50 USD
September 1996 18.54 USD 38.75 USD
August 1996 18.54 USD 38.75 USD
June 1996 18.66 USD 39.00 USD
February 1996 17.94 USD 37.50 USD
January 1996 17.70 USD 37.00 USD
October 1995 20.33 USD 42.50 USD
September 1995 20.09 USD 42.00 USD
June 1995 19.61 USD 41.00 USD
February 1995 19.61 USD 41.00 USD
December 1994 19.61 USD 41.00 USD
September 1994 20.09 USD 42.00 USD
August 1994 19.61 USD 41.00 USD
June 1994 19.13 USD 40.00 USD

FETM

Price: 27.10USD

52 week price:
18.70
27.20

Dividend Yield: 1.76%

5-year range yield:
1.17%
2.07%

Forward Dividend Yield: 1.48%

Dividend Per Share: 0.40 USD

P/E Ratio: 6.63

Exchange: PNK

Sector: Financial Services

Industry: Banks - Regional

Volume: 12000

Market Capitalization: 101.8 million

Average Dividend Frequency: 4

Years Paying Dividends: 10

DGR3: 8.93%

DGR5: 12.69%

Links: