FFW CORP - Price History
Monthly price history for FFWC (FFW CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $34.50 | $34.50 |
| March 2024 | $35 | $35 |
| February 2024 | $33.48 | $33.76 |
| January 2024 | $37.68 | $38 |
| December 2023 | $34.71 | $35 |
| November 2023 | $31.45 | $32 |
| October 2023 | $34.87 | $35.48 |
| September 2023 | $37.04 | $37.69 |
| August 2023 | $36.33 | $37.25 |
| July 2023 | $38.23 | $39.20 |
| June 2023 | $39.01 | $40 |
| May 2023 | $44.05 | $45.50 |
| April 2023 | $40.33 | $43 |
| March 2023 | $38.69 | $41.25 |
| February 2023 | $41.84 | $44.90 |
| January 2023 | $41.96 | $45.03 |
| December 2022 | $39.84 | $42.75 |
| November 2022 | $41.12 | $44.41 |
| October 2022 | $42.50 | $45.90 |
| September 2022 | $43.52 | $47 |
| August 2022 | $43.73 | $47.50 |
| July 2022 | $42.11 | $45.74 |
| June 2022 | $42.39 | $46.05 |
| May 2022 | $42.12 | $46 |
| April 2022 | $42.57 | $46.50 |
| March 2022 | $42.80 | $46.75 |
| February 2022 | $42.80 | $47 |
| January 2022 | $43.26 | $47.50 |
| December 2021 | $41.89 | $46 |
| November 2021 | $43.02 | $47.50 |
| October 2021 | $43.47 | $48 |
| September 2021 | $42.11 | $46.50 |
| August 2021 | $41.88 | $46.50 |
| July 2021 | $41.88 | $46.50 |
| June 2021 | $43.02 | $48 |
| May 2021 | $41.90 | $46.75 |
| April 2021 | $39.65 | $45.20 |
| March 2021 | $36.41 | $41.50 |
| February 2021 | $34.97 | $40.10 |
| January 2021 | $35.75 | $41 |
| December 2020 | $34.66 | $39.75 |
| November 2020 | $35.74 | $41.25 |
| October 2020 | $33.58 | $38.75 |
| September 2020 | $32.93 | $38 |
| August 2020 | $33.58 | $39 |
| July 2020 | $31.44 | $36.52 |
| June 2020 | $31.07 | $36.09 |
| May 2020 | $29.94 | $35 |
| April 2020 | $33.75 | $38.75 |
| March 2020 | $33.15 | $38.75 |
| February 2020 | $36.58 | $43 |
| January 2020 | $37.01 | $43.50 |
| December 2019 | $36.58 | $43 |
| November 2019 | $37.87 | $44.75 |
| October 2019 | $36.17 | $42.75 |
| September 2019 | $35.54 | $42 |
| August 2019 | $36.60 | $43.50 |
| July 2019 | $34.93 | $41.51 |
| June 2019 | $35.76 | $42.50 |
| May 2019 | $34.76 | $41.51 |
| April 2019 | $34.33 | $41 |
| March 2019 | $36 | $43 |
| February 2019 | $34.20 | $41.05 |
| January 2019 | $33.32 | $40 |
| December 2018 | $31.25 | $37.51 |
| November 2018 | $34.80 | $42 |
| October 2018 | $34.80 | $42 |
| September 2018 | $38.12 | $46 |
| August 2018 | $36.05 | $43.50 |
| July 2018 | $35.26 | $42.75 |
| June 2018 | $35.87 | $43.50 |
| May 2018 | $35.72 | $43.50 |
| April 2018 | $34.08 | $41.99 |
| March 2018 | $33.69 | $41.50 |
| February 2018 | $35.14 | $43.49 |
| January 2018 | $37.12 | $45.94 |
| December 2017 | $32.72 | $40.50 |
| November 2017 | $32.16 | $40 |
| October 2017 | $33.77 | $42 |
| September 2017 | $30.96 | $38.50 |
| August 2017 | $30.96 | $38.50 |
| July 2017 | $28.80 | $36 |
| June 2017 | $28.65 | $36 |
| May 2017 | $28.25 | $35.50 |
| April 2017 | $30.72 | $38.60 |
| March 2017 | $28.65 | $36 |
| February 2017 | $27.72 | $35 |
| January 2017 | $25.74 | $32.50 |
| December 2016 | $24.59 | $31.05 |
| November 2016 | $23.39 | $29.70 |
| October 2016 | $23.24 | $29.50 |
| September 2016 | $22.07 | $28.02 |
| August 2016 | $22.70 | $29 |
| July 2016 | $19.88 | $25.40 |
| June 2016 | $19.96 | $25.50 |
| May 2016 | $19.66 | $25.25 |
| April 2016 | $19.77 | $25.39 |
| March 2016 | $19.85 | $25.50 |
| February 2016 | $19.23 | $24.84 |
| January 2016 | $19.20 | $24.80 |
| December 2015 | $19.16 | $24.75 |
| November 2015 | $19.44 | $25.25 |
| October 2015 | $19.09 | $24.80 |
| September 2015 | $18.47 | $24 |
| August 2015 | $18.75 | $24.50 |
| July 2015 | $18.75 | $24.50 |
| June 2015 | $18.06 | $23.60 |
| May 2015 | $17.05 | $22.40 |
| April 2015 | $18.19 | $23.90 |
| March 2015 | $17.12 | $22.50 |
| February 2015 | $16.27 | $21.50 |
| January 2015 | $16.08 | $21.25 |
| December 2014 | $16.27 | $21.50 |
| November 2014 | $17.30 | $23 |
| October 2014 | $16.36 | $21.75 |
| September 2014 | $15.42 | $20.50 |
| August 2014 | $15.72 | $21 |
| July 2014 | $15.72 | $21 |
| June 2014 | $15.16 | $20.25 |
| May 2014 | $14.33 | $19.25 |
| April 2014 | $14.33 | $19.25 |
| March 2014 | $13.40 | $18 |
| February 2014 | $12.66 | $17.10 |
| January 2014 | $13.32 | $18 |
| December 2013 | $13.16 | $17.89 |
| November 2013 | $12.95 | $17.60 |
| October 2013 | $12.88 | $17.50 |
| September 2013 | $12.58 | $17.10 |
| August 2013 | $12.21 | $16.70 |
| July 2013 | $12.07 | $16.50 |
| June 2013 | $11.34 | $15.50 |
| May 2013 | $11.26 | $15.50 |
| April 2013 | $11.26 | $15.50 |
| March 2013 | $11.54 | $16 |
| February 2013 | $10.82 | $15 |
| January 2013 | $10.82 | $15 |
| December 2012 | $9.92 | $13.75 |
| November 2012 | $10.03 | $14 |
| October 2012 | $10.74 | $15 |
| September 2012 | $9.67 | $13.50 |
| August 2012 | $9.49 | $13.25 |
| July 2012 | $10.10 | $14.10 |
| June 2012 | $10.39 | $14.50 |
| May 2012 | $10.89 | $15.30 |
| April 2012 | $11.38 | $16 |
| March 2012 | $10.67 | $15 |
| February 2012 | $9.89 | $14 |
| January 2012 | $9.19 | $13 |
| December 2011 | $8.13 | $11.50 |
| November 2011 | $8.76 | $12.50 |
| October 2011 | $8.76 | $12.50 |
| September 2011 | $9.81 | $14 |
| August 2011 | $12.75 | $18.20 |
| July 2011 | $12.61 | $18 |
| June 2011 | $12.61 | $18 |
| May 2011 | $12.48 | $18.05 |
| April 2011 | $12.69 | $18.35 |
| March 2011 | $11.76 | $17 |
| February 2011 | $12.28 | $18 |
| January 2011 | $10.58 | $15.50 |
| December 2010 | $10.26 | $15.03 |
| November 2010 | $9.75 | $14.50 |
| October 2010 | $9.41 | $14 |
| September 2010 | $8.78 | $13.05 |
| August 2010 | $8.27 | $12.50 |
| July 2010 | $7.28 | $11 |
| June 2010 | $7.44 | $11.24 |
| May 2010 | $8.11 | $12.50 |
| April 2010 | $7.46 | $11.50 |
| March 2010 | $7.46 | $11.50 |
| February 2010 | $7.25 | $11.40 |
| January 2010 | $7.64 | $12 |
| December 2009 | $6.54 | $10.50 |
| November 2009 | $6.24 | $10.01 |
| October 2009 | $7.48 | $12 |
| September 2009 | $6.32 | $10.15 |
| August 2009 | $6.72 | $11 |
| July 2009 | $5.96 | $9.76 |
| June 2009 | $6.66 | $10.90 |
| May 2009 | $6.64 | $11.10 |
| April 2009 | $6.58 | $11 |
| March 2009 | $6.28 | $10.50 |
| February 2009 | $8.21 | $14 |
| January 2009 | $8.21 | $14 |
| December 2008 | $7.62 | $13 |
| November 2008 | $6.27 | $10.85 |
| October 2008 | $5.93 | $10.25 |
| September 2008 | $9.83 | $17 |
| August 2008 | $11.63 | $20.35 |
| July 2008 | $10.63 | $18.60 |
| June 2008 | $13.43 | $23.50 |
| May 2008 | $13.17 | $23.25 |
| April 2008 | $13.60 | $24 |
| March 2008 | $13.74 | $24.25 |
| February 2008 | $13.48 | $24 |
| January 2008 | $13.51 | $24.05 |
| December 2007 | $14.49 | $25.80 |
| November 2007 | $14.35 | $25.75 |
| October 2007 | $14.43 | $25.90 |
| September 2007 | $14.24 | $25.55 |
| August 2007 | $14.31 | $25.90 |
| July 2007 | $14.37 | $26 |
| June 2007 | $14.37 | $26 |
| May 2007 | $14.12 | $25.75 |
| April 2007 | $13.99 | $25.50 |
| March 2007 | $14.12 | $25.75 |
| February 2007 | $13.75 | $25.25 |
| January 2007 | $13.88 | $25.50 |
| December 2006 | $13.69 | $25.15 |
| November 2006 | $14.05 | $26 |
| October 2006 | $13.51 | $25 |
| September 2006 | $12.48 | $23.10 |
| August 2006 | $12.41 | $23.15 |
| July 2006 | $12.32 | $23 |
| June 2006 | $12.27 | $22.90 |
| May 2006 | $12.23 | $23 |
| April 2006 | $11.96 | $22.50 |
| March 2006 | $11.96 | $22.50 |
| February 2006 | $11.33 | $21.50 |
| January 2006 | $11.33 | $21.50 |
| December 2005 | $10.99 | $20.85 |
| November 2005 | $10.98 | $21 |
| October 2005 | $9.94 | $19.01 |
| September 2005 | $10.06 | $19.25 |
| August 2005 | $10.10 | $19.50 |
| July 2005 | $9.84 | $19 |
| June 2005 | $9.87 | $19.05 |
| May 2005 | $9.55 | $18.60 |
| April 2005 | $9.37 | $18.25 |
| March 2005 | $9.50 | $18.50 |
| February 2005 | $10.84 | $21.26 |
| January 2005 | $11.76 | $23.08 |
| December 2004 | $10.95 | $21.48 |
| November 2004 | $11.51 | $22.75 |
| October 2004 | $11.78 | $23.27 |
| September 2004 | $10.91 | $21.55 |
| August 2004 | $11.05 | $22 |
| July 2004 | $10.93 | $21.76 |
| June 2004 | $11.80 | $23.50 |
| May 2004 | $11.59 | $23.23 |
| April 2004 | $11.72 | $23.50 |
| March 2004 | $11.26 | $22.56 |
| February 2004 | $12.65 | $25.50 |
| January 2004 | $11.50 | $23.19 |
| December 2003 | $10.91 | $22 |
| November 2003 | $11.06 | $22.45 |
| October 2003 | $11.04 | $22.42 |
| September 2003 | $10.69 | $21.70 |
| August 2003 | $9.92 | $20.30 |
| July 2003 | $9.58 | $19.60 |
| June 2003 | $9.37 | $19.16 |
| May 2003 | $9.22 | $19 |
| April 2003 | $8.74 | $18 |
| March 2003 | $8.47 | $17.45 |
| February 2003 | $8.02 | $16.67 |
| January 2003 | $7.87 | $16.35 |
| December 2002 | $8 | $16.62 |
| November 2002 | $7.75 | $16.23 |
| October 2002 | $7.74 | $16.22 |
| September 2002 | $7.65 | $16.02 |
| August 2002 | $7.45 | $15.75 |
| July 2002 | $7.10 | $15.01 |
| June 2002 | $7.33 | $15.50 |
| May 2002 | $7.73 | $16.48 |
| April 2002 | $7.13 | $15.20 |
| March 2002 | $6.68 | $14.25 |
| February 2002 | $6.69 | $14.40 |
| January 2002 | $6.49 | $13.96 |
| December 2001 | $6.18 | $13.30 |
| November 2001 | $6.03 | $13.10 |
| October 2001 | $5.98 | $13 |
| September 2001 | $5.87 | $12.75 |
| August 2001 | $6.16 | $13.52 |
| July 2001 | $6.08 | $13.35 |
| June 2001 | $5.69 | $12.50 |
| May 2001 | $5.86 | $12.99 |
| April 2001 | $5.86 | $13 |
| March 2001 | $5.07 | $11.25 |
| February 2001 | $5.24 | $11.75 |
| January 2001 | $5.08 | $11.38 |
| December 2000 | $4.97 | $11.12 |
| November 2000 | $4.97 | $11.27 |
| October 2000 | $5.35 | $12.12 |
| September 2000 | $5.35 | $12.12 |
| August 2000 | $5.24 | $12 |
| July 2000 | $5.35 | $12.25 |
| June 2000 | $5.08 | $11.62 |
| May 2000 | $5.14 | $11.88 |
| April 2000 | $4.98 | $11.50 |
| March 2000 | $4.60 | $10.62 |
| February 2000 | $4.82 | $11.25 |
| January 2000 | $5.06 | $11.81 |
| December 1999 | $5.46 | $12.75 |
| November 1999 | $5.41 | $12.75 |
| October 1999 | $5.41 | $12.75 |
| September 1999 | $5.52 | $13 |
| August 1999 | $5.79 | $13.75 |
| July 1999 | $5.79 | $13.75 |
| June 1999 | $5.68 | $13.50 |
| May 1999 | $6.09 | $14.56 |
| April 1999 | $6.11 | $14.62 |
| March 1999 | $6.43 | $15.38 |
| February 1999 | $6.33 | $15.25 |
| January 1999 | $6.75 | $16.25 |
| December 1998 | $6.44 | $15.50 |
| November 1998 | $6.81 | $16.50 |
| October 1998 | $6.19 | $15 |
| September 1998 | $6.45 | $15.62 |
| August 1998 | $7.02 | $17.12 |
| July 1998 | $7.99 | $19.50 |
| June 1998 | $7.08 | $17.38 |
| May 1998 | $7.03 | $17.25 |
| April 1998 | $7.13 | $17.50 |
| March 1998 | $8.15 | $20 |
| February 1998 | $7.50 | $18.50 |
| January 1998 | $7.50 | $18.50 |
| December 1997 | $7.70 | $38 |
| November 1997 | $7.62 | $37.75 |
| October 1997 | $6.31 | $31.25 |
| September 1997 | $6.16 | $30.50 |
| August 1997 | $5.87 | $29.25 |
| July 1997 | $5.77 | $28.75 |
| June 1997 | $5.42 | $27 |
| May 1997 | $5.18 | $26 |
| April 1997 | $5.08 | $25.50 |
| March 1997 | $5.33 | $26.75 |
| February 1997 | $5 | $25.25 |
| January 1997 | $4.66 | $23.50 |
| December 1996 | $4.34 | $21.88 |
| November 1996 | $4.19 | $21.25 |
| October 1996 | $4.19 | $21.25 |
| September 1996 | $3.91 | $19.81 |
| August 1996 | $3.84 | $19.62 |
| July 1996 | $3.84 | $19.62 |
| June 1996 | $3.77 | $19.25 |
| May 1996 | $3.74 | $19.25 |
| April 1996 | $3.79 | $19.50 |
| March 1996 | $3.50 | $18 |
| February 1996 | $3.53 | $18.25 |
| January 1996 | $3.77 | $19.50 |
| December 1995 | $3.82 | $19.75 |
| November 1995 | $3.50 | $18.25 |
| October 1995 | $3.31 | $17.25 |
| September 1995 | $3.46 | $18 |
| August 1995 | $3.53 | $18.50 |
| July 1995 | $3.43 | $18 |
| June 1995 | $3.34 | $17.50 |
| May 1995 | $3.46 | $18.25 |
| April 1995 | $3.34 | $17.62 |
| March 1995 | $3.13 | $16.50 |
| February 1995 | $2.99 | $15.88 |
| January 1995 | $2.78 | $14.75 |
| December 1994 | $2.73 | $14.50 |
| November 1994 | $2.57 | $13.75 |
| October 1994 | $2.85 | $15.25 |
| September 1994 | $2.80 | $15 |
| August 1994 | $2.83 | $15.25 |
| July 1994 | $2.69 | $14.50 |
| June 1994 | $2.64 | $14.25 |
| May 1994 | $2.48 | $13.50 |
| April 1994 | $2.37 | $12.88 |
| March 1994 | $2.53 | $13.75 |
| February 1994 | $2.49 | $13.62 |
| January 1994 | $2.51 | $13.75 |
| December 1993 | $2.47 | $13.50 |
| November 1993 | $2.50 | $13.75 |
| October 1993 | $2.59 | $14.25 |
| September 1993 | $2.43 | $13.38 |
| August 1993 | $2.66 | $14.75 |
| July 1993 | $2.57 | $14.25 |
| June 1993 | $2.30 | $12.75 |
| May 1993 | $2.32 | $13 |
| April 1993 | $2.35 | $13.12 |
FFWC
Price: $34.50
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.36%
Payout Ratio: 23.79%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 4.88 USD
P/E Ratio: 7.79
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 200
Market Capitalization: 38.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 5.89%
DGR5: 7.07%
DGR10: 13.47%
DGR20: 5.20%