First - Price History
Monthly price history for FUNC (First)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2023 | 17.84 USD | 17.84 USD |
| February 2023 | 20.00 USD | 20.00 USD |
| January 2023 | 19.44 USD | 19.44 USD |
| December 2022 | 19.47 USD | 19.65 USD |
| November 2022 | 20.37 USD | 20.56 USD |
| October 2022 | 18.79 USD | 18.97 USD |
| September 2022 | 16.26 USD | 16.55 USD |
| August 2022 | 17.19 USD | 17.50 USD |
| July 2022 | 17.70 USD | 18.02 USD |
| June 2022 | 18.27 USD | 18.76 USD |
| May 2022 | 20.83 USD | 21.39 USD |
| April 2022 | 21.82 USD | 22.41 USD |
| March 2022 | 21.80 USD | 22.53 USD |
| February 2022 | 23.07 USD | 23.84 USD |
| January 2022 | 19.30 USD | 19.95 USD |
| December 2021 | 18.02 USD | 18.76 USD |
| November 2021 | 17.93 USD | 18.67 USD |
| October 2021 | 18.13 USD | 18.88 USD |
| September 2021 | 17.72 USD | 18.60 USD |
| August 2021 | 17.55 USD | 18.42 USD |
| July 2021 | 16.49 USD | 17.31 USD |
| June 2021 | 16.46 USD | 17.43 USD |
| May 2021 | 17.17 USD | 18.18 USD |
| April 2021 | 15.98 USD | 16.92 USD |
| March 2021 | 16.49 USD | 17.62 USD |
| February 2021 | 16.94 USD | 18.10 USD |
| January 2021 | 14.63 USD | 15.63 USD |
| December 2020 | 14.40 USD | 15.50 USD |
| November 2020 | 14.20 USD | 15.28 USD |
| October 2020 | 11.07 USD | 11.92 USD |
| September 2020 | 10.77 USD | 11.71 USD |
| August 2020 | 10.53 USD | 11.45 USD |
| July 2020 | 9.94 USD | 10.81 USD |
| June 2020 | 12.13 USD | 13.34 USD |
| May 2020 | 12.51 USD | 13.76 USD |
| April 2020 | 13.96 USD | 15.35 USD |
| March 2020 | 12.87 USD | 14.29 USD |
| February 2020 | 19.48 USD | 21.63 USD |
| January 2020 | 21.54 USD | 23.91 USD |
| December 2019 | 21.58 USD | 24.09 USD |
| November 2019 | 21.40 USD | 23.89 USD |
| October 2019 | 20.96 USD | 23.40 USD |
| September 2019 | 19.60 USD | 22.00 USD |
| August 2019 | 19.37 USD | 21.74 USD |
| July 2019 | 18.97 USD | 21.29 USD |
| June 2019 | 17.48 USD | 19.71 USD |
| May 2019 | 15.96 USD | 18.00 USD |
| April 2019 | 16.78 USD | 18.92 USD |
| March 2019 | 15.23 USD | 17.26 USD |
| February 2019 | 15.27 USD | 17.30 USD |
| January 2019 | 14.30 USD | 16.20 USD |
| December 2018 | 13.97 USD | 15.92 USD |
| November 2018 | 15.83 USD | 18.03 USD |
| October 2018 | 15.80 USD | 18.00 USD |
| September 2018 | 16.42 USD | 18.80 USD |
| August 2018 | 17.60 USD | 20.15 USD |
| July 2018 | 16.34 USD | 18.70 USD |
| June 2018 | 17.78 USD | 20.45 USD |
| May 2018 | 17.82 USD | 20.50 USD |
| April 2018 | 16.74 USD | 19.25 USD |
| March 2018 | 16.62 USD | 19.20 USD |
| February 2018 | 14.93 USD | 17.25 USD |
| January 2018 | 15.27 USD | 17.65 USD |
| December 2017 | 15.06 USD | 17.40 USD |
| November 2017 | 15.19 USD | 17.55 USD |
| October 2017 | 15.15 USD | 17.50 USD |
| September 2017 | 14.41 USD | 16.65 USD |
| August 2017 | 13.63 USD | 15.75 USD |
| July 2017 | 13.07 USD | 15.10 USD |
| June 2017 | 12.89 USD | 14.90 USD |
| May 2017 | 12.98 USD | 15.00 USD |
| April 2017 | 12.07 USD | 13.95 USD |
| March 2017 | 12.55 USD | 14.50 USD |
| February 2017 | 12.68 USD | 14.65 USD |
| January 2017 | 12.38 USD | 14.30 USD |
| December 2016 | 13.80 USD | 15.95 USD |
| November 2016 | 11.21 USD | 12.95 USD |
| October 2016 | 10.08 USD | 11.65 USD |
| September 2016 | 10.71 USD | 12.38 USD |
| August 2016 | 9.05 USD | 10.46 USD |
| July 2016 | 8.85 USD | 10.23 USD |
| June 2016 | 8.52 USD | 9.84 USD |
| May 2016 | 8.95 USD | 10.34 USD |
| April 2016 | 9.72 USD | 11.23 USD |
| March 2016 | 9.48 USD | 10.95 USD |
| February 2016 | 8.97 USD | 10.36 USD |
| January 2016 | 8.38 USD | 9.68 USD |
| December 2015 | 10.13 USD | 11.70 USD |
| November 2015 | 8.77 USD | 10.13 USD |
| October 2015 | 7.48 USD | 8.64 USD |
| September 2015 | 7.10 USD | 8.20 USD |
| August 2015 | 7.01 USD | 8.10 USD |
| July 2015 | 7.27 USD | 8.40 USD |
| June 2015 | 7.49 USD | 8.66 USD |
| May 2015 | 7.57 USD | 8.75 USD |
| April 2015 | 7.44 USD | 8.60 USD |
| March 2015 | 7.91 USD | 9.14 USD |
| February 2015 | 7.88 USD | 9.10 USD |
| January 2015 | 7.27 USD | 8.40 USD |
| December 2014 | 7.40 USD | 8.55 USD |
| November 2014 | 7.46 USD | 8.62 USD |
| October 2014 | 7.40 USD | 8.55 USD |
| September 2014 | 6.86 USD | 7.93 USD |
| August 2014 | 7.28 USD | 8.41 USD |
| July 2014 | 7.38 USD | 8.53 USD |
| June 2014 | 7.59 USD | 8.77 USD |
| May 2014 | 7.54 USD | 8.71 USD |
| April 2014 | 7.15 USD | 8.26 USD |
| March 2014 | 6.58 USD | 7.60 USD |
| February 2014 | 6.62 USD | 7.65 USD |
| January 2014 | 6.89 USD | 7.96 USD |
| December 2013 | 6.64 USD | 7.67 USD |
| November 2013 | 6.92 USD | 8.00 USD |
| October 2013 | 7.10 USD | 8.20 USD |
| September 2013 | 7.11 USD | 8.21 USD |
| August 2013 | 7.40 USD | 8.55 USD |
| July 2013 | 6.49 USD | 7.50 USD |
| June 2013 | 6.58 USD | 7.60 USD |
| May 2013 | 6.44 USD | 7.44 USD |
| April 2013 | 7.31 USD | 8.45 USD |
| March 2013 | 7.17 USD | 8.29 USD |
| February 2013 | 6.95 USD | 8.03 USD |
| January 2013 | 7.11 USD | 8.22 USD |
| December 2012 | 6.21 USD | 7.17 USD |
| November 2012 | 6.18 USD | 7.14 USD |
| October 2012 | 6.01 USD | 6.94 USD |
| September 2012 | 5.45 USD | 6.30 USD |
| August 2012 | 4.61 USD | 5.33 USD |
| July 2012 | 4.50 USD | 5.20 USD |
| June 2012 | 3.73 USD | 4.31 USD |
| May 2012 | 4.72 USD | 5.45 USD |
| April 2012 | 7.15 USD | 8.26 USD |
| March 2012 | 5.19 USD | 6.00 USD |
| February 2012 | 4.60 USD | 5.31 USD |
| January 2012 | 3.01 USD | 3.48 USD |
| December 2011 | 2.73 USD | 3.16 USD |
| November 2011 | 2.63 USD | 3.04 USD |
| October 2011 | 3.41 USD | 3.94 USD |
| September 2011 | 3.17 USD | 3.66 USD |
| August 2011 | 3.81 USD | 4.40 USD |
| July 2011 | 4.33 USD | 5.00 USD |
| June 2011 | 4.30 USD | 4.97 USD |
| May 2011 | 4.41 USD | 5.10 USD |
| April 2011 | 3.01 USD | 3.48 USD |
| March 2011 | 2.67 USD | 3.09 USD |
| February 2011 | 3.20 USD | 3.70 USD |
| January 2011 | 3.63 USD | 4.20 USD |
| December 2010 | 2.97 USD | 3.43 USD |
| November 2010 | 3.36 USD | 3.88 USD |
| October 2010 | 3.60 USD | 4.16 USD |
| September 2010 | 3.59 USD | 4.16 USD |
| August 2010 | 3.50 USD | 4.05 USD |
| July 2010 | 3.38 USD | 3.92 USD |
| June 2010 | 3.36 USD | 3.90 USD |
| May 2010 | 4.95 USD | 5.75 USD |
| April 2010 | 5.73 USD | 6.65 USD |
| March 2010 | 5.16 USD | 6.00 USD |
| February 2010 | 4.95 USD | 5.75 USD |
| January 2010 | 5.07 USD | 5.90 USD |
| December 2009 | 5.07 USD | 6.00 USD |
| November 2009 | 5.63 USD | 6.66 USD |
| October 2009 | 9.45 USD | 11.17 USD |
| September 2009 | 8.78 USD | 10.57 USD |
| August 2009 | 8.97 USD | 10.80 USD |
| July 2009 | 9.62 USD | 11.58 USD |
| June 2009 | 9.17 USD | 11.25 USD |
| May 2009 | 9.87 USD | 12.10 USD |
| April 2009 | 8.15 USD | 10.00 USD |
| March 2009 | 6.69 USD | 8.38 USD |
| February 2009 | 9.18 USD | 11.50 USD |
| January 2009 | 9.70 USD | 12.15 USD |
| December 2008 | 10.60 USD | 13.48 USD |
| November 2008 | 12.19 USD | 15.50 USD |
| October 2008 | 13.70 USD | 17.42 USD |
| September 2008 | 15.49 USD | 19.90 USD |
| August 2008 | 15.64 USD | 20.09 USD |
| July 2008 | 13.43 USD | 17.26 USD |
| June 2008 | 13.98 USD | 18.17 USD |
| May 2008 | 14.29 USD | 18.58 USD |
| April 2008 | 14.42 USD | 18.75 USD |
| March 2008 | 14.96 USD | 19.66 USD |
| February 2008 | 14.76 USD | 19.40 USD |
| January 2008 | 14.43 USD | 18.96 USD |
| December 2007 | 15.08 USD | 20.02 USD |
| November 2007 | 15.21 USD | 20.19 USD |
| October 2007 | 14.68 USD | 19.49 USD |
| September 2007 | 15.79 USD | 21.16 USD |
| August 2007 | 15.36 USD | 20.59 USD |
| July 2007 | 13.89 USD | 18.62 USD |
| June 2007 | 14.66 USD | 19.85 USD |
| May 2007 | 15.89 USD | 21.52 USD |
| April 2007 | 17.29 USD | 23.41 USD |
| March 2007 | 16.47 USD | 22.50 USD |
| February 2007 | 16.39 USD | 22.39 USD |
| January 2007 | 16.39 USD | 22.38 USD |
| December 2006 | 15.89 USD | 21.90 USD |
| November 2006 | 16.11 USD | 22.20 USD |
| October 2006 | 15.73 USD | 21.68 USD |
| September 2006 | 15.28 USD | 21.25 USD |
| August 2006 | 15.34 USD | 21.33 USD |
| July 2006 | 14.98 USD | 20.83 USD |
| June 2006 | 14.72 USD | 20.65 USD |
| May 2006 | 15.24 USD | 21.38 USD |
| April 2006 | 16.07 USD | 22.55 USD |
| March 2006 | 16.13 USD | 22.83 USD |
| February 2006 | 15.27 USD | 21.61 USD |
| January 2006 | 14.99 USD | 21.22 USD |
| December 2005 | 14.87 USD | 21.24 USD |
| November 2005 | 14.10 USD | 20.13 USD |
| October 2005 | 13.66 USD | 19.50 USD |
| September 2005 | 13.80 USD | 19.90 USD |
| August 2005 | 13.80 USD | 19.89 USD |
| July 2005 | 14.22 USD | 20.50 USD |
| June 2005 | 13.77 USD | 20.03 USD |
| May 2005 | 13.91 USD | 20.24 USD |
| April 2005 | 13.73 USD | 19.98 USD |
| March 2005 | 13.72 USD | 20.15 USD |
| February 2005 | 13.73 USD | 20.16 USD |
| January 2005 | 13.87 USD | 20.37 USD |
| December 2004 | 13.90 USD | 20.60 USD |
| November 2004 | 13.73 USD | 20.35 USD |
| October 2004 | 14.10 USD | 20.90 USD |
| September 2004 | 13.55 USD | 20.26 USD |
| August 2004 | 13.71 USD | 20.50 USD |
| July 2004 | 13.25 USD | 19.81 USD |
| June 2004 | 12.89 USD | 19.45 USD |
| May 2004 | 13.90 USD | 20.97 USD |
| April 2004 | 14.95 USD | 22.56 USD |
| March 2004 | 15.23 USD | 23.15 USD |
| February 2004 | 15.04 USD | 22.86 USD |
| January 2004 | 16.84 USD | 25.60 USD |
| December 2003 | 15.93 USD | 24.37 USD |
| November 2003 | 15.93 USD | 24.37 USD |
| October 2003 | 15.12 USD | 23.14 USD |
| September 2003 | 14.63 USD | 22.55 USD |
| August 2003 | 15.20 USD | 23.44 USD |
| July 2003 | 15.07 USD | 23.23 USD |
| June 2003 | 13.51 USD | 21.00 USD |
| May 2003 | 14.74 USD | 22.92 USD |
| April 2003 | 14.90 USD | 23.16 USD |
| March 2003 | 13.67 USD | 21.42 USD |
| February 2003 | 12.71 USD | 19.91 USD |
| January 2003 | 10.91 USD | 17.09 USD |
| December 2002 | 10.36 USD | 16.41 USD |
| November 2002 | 10.41 USD | 16.49 USD |
| October 2002 | 10.14 USD | 16.06 USD |
| September 2002 | 10.32 USD | 16.53 USD |
| August 2002 | 10.60 USD | 16.97 USD |
| July 2002 | 10.31 USD | 16.50 USD |
| June 2002 | 11.11 USD | 17.95 USD |
| May 2002 | 11.29 USD | 18.25 USD |
| April 2002 | 10.52 USD | 17.00 USD |
| March 2002 | 9.54 USD | 15.58 USD |
| February 2002 | 9.81 USD | 16.02 USD |
| January 2002 | 9.98 USD | 16.30 USD |
| December 2001 | 9.70 USD | 16.00 USD |
| November 2001 | 9.76 USD | 16.10 USD |
| October 2001 | 10.00 USD | 16.50 USD |
| September 2001 | 9.90 USD | 16.50 USD |
| August 2001 | 10.05 USD | 16.75 USD |
| July 2001 | 9.18 USD | 15.30 USD |
| June 2001 | 8.00 USD | 13.50 USD |
| May 2001 | 7.88 USD | 13.29 USD |
| April 2001 | 7.47 USD | 12.60 USD |
| March 2001 | 7.68 USD | 13.13 USD |
| February 2001 | 7.68 USD | 13.13 USD |
| January 2001 | 7.61 USD | 13.00 USD |
| December 2000 | 5.99 USD | 10.38 USD |
| November 2000 | 5.52 USD | 9.56 USD |
| October 2000 | 6.06 USD | 10.50 USD |
| September 2000 | 6.11 USD | 10.75 USD |
| August 2000 | 6.53 USD | 11.50 USD |
| July 2000 | 6.18 USD | 10.88 USD |
| June 2000 | 6.09 USD | 10.88 USD |
| May 2000 | 6.61 USD | 11.81 USD |
| April 2000 | 5.60 USD | 10.00 USD |
| March 2000 | 5.23 USD | 9.50 USD |
| February 2000 | 6.61 USD | 12.00 USD |
| January 2000 | 7.16 USD | 13.00 USD |
| December 1999 | 7.85 USD | 14.44 USD |
| November 1999 | 7.61 USD | 14.00 USD |
| October 1999 | 8.16 USD | 15.00 USD |
| September 1999 | 7.80 USD | 14.50 USD |
| August 1999 | 8.27 USD | 15.38 USD |
| July 1999 | 8.07 USD | 15.00 USD |
| June 1999 | 8.19 USD | 15.38 USD |
| May 1999 | 8.22 USD | 15.44 USD |
| April 1999 | 8.32 USD | 15.63 USD |
| March 1999 | 8.57 USD | 16.25 USD |
| February 1999 | 8.96 USD | 17.00 USD |
| January 1999 | 8.70 USD | 16.50 USD |
| December 1998 | 8.69 USD | 16.63 USD |
| November 1998 | 9.41 USD | 18.00 USD |
| October 1998 | 8.49 USD | 16.25 USD |
| September 1998 | 9.40 USD | 18.13 USD |
| August 1998 | 9.85 USD | 19.00 USD |
| July 1998 | 10.43 USD | 20.13 USD |
| June 1998 | 10.29 USD | 20.00 USD |
| May 1998 | 10.55 USD | 20.50 USD |
| April 1998 | 10.48 USD | 20.38 USD |
| March 1998 | 9.89 USD | 19.38 USD |
| February 1998 | 9.13 USD | 17.88 USD |
| January 1998 | 9.06 USD | 17.75 USD |
| December 1997 | 10.26 USD | 20.25 USD |
| November 1997 | 9.43 USD | 18.63 USD |
| October 1997 | 8.99 USD | 17.75 USD |
| September 1997 | 8.86 USD | 17.63 USD |
| August 1997 | 8.67 USD | 17.25 USD |
| July 1997 | 9.05 USD | 18.00 USD |
| June 1997 | 8.60 USD | 17.25 USD |
| May 1997 | 8.91 USD | 17.88 USD |
| April 1997 | 8.23 USD | 16.50 USD |
| March 1997 | 7.91 USD | 16.00 USD |
| February 1997 | 8.04 USD | 16.25 USD |
| January 1997 | 7.66 USD | 15.50 USD |
| December 1996 | 7.35 USD | 15.00 USD |
| November 1996 | 7.47 USD | 15.25 USD |
| October 1996 | 7.41 USD | 15.13 USD |
| September 1996 | 7.35 USD | 15.13 USD |
| August 1996 | 7.41 USD | 15.25 USD |
| July 1996 | 6.25 USD | 12.88 USD |
| June 1996 | 6.58 USD | 13.69 USD |
| May 1996 | 7.16 USD | 14.88 USD |
| April 1996 | 7.34 USD | 15.25 USD |
| March 1996 | 7.15 USD | 15.00 USD |
| February 1996 | 6.13 USD | 12.86 USD |
| January 1996 | 6.35 USD | 13.33 USD |
| December 1995 | 7.48 USD | 15.83 USD |
| November 1995 | 7.31 USD | 15.48 USD |
| October 1995 | 7.87 USD | 16.67 USD |
| September 1995 | 8.37 USD | 17.86 USD |
| August 1995 | 7.59 USD | 16.19 USD |
| July 1995 | 7.48 USD | 15.95 USD |
| June 1995 | 6.70 USD | 14.40 USD |
| May 1995 | 8.42 USD | 18.10 USD |
| April 1995 | 8.20 USD | 17.62 USD |
| March 1995 | 8.25 USD | 17.86 USD |
| February 1995 | 8.80 USD | 19.05 USD |
| January 1995 | 9.68 USD | 20.95 USD |
| December 1994 | 9.19 USD | 20.00 USD |
| November 1994 | 7.99 USD | 17.38 USD |
| October 1994 | 8.09 USD | 17.62 USD |
| September 1994 | 7.27 USD | 15.95 USD |
| August 1994 | 8.25 USD | 18.10 USD |
| July 1994 | 8.25 USD | 18.10 USD |
| June 1994 | 8.63 USD | 19.05 USD |
| May 1994 | 8.63 USD | 19.05 USD |
| April 1994 | 9.06 USD | 20.00 USD |
| March 1994 | 9.66 USD | 21.43 USD |
| February 1994 | 10.74 USD | 23.81 USD |
| January 1994 | 9.91 USD | 21.98 USD |
| December 1993 | 9.83 USD | 21.90 USD |
| November 1993 | 9.26 USD | 20.63 USD |
| October 1993 | 8.23 USD | 18.33 USD |
| September 1993 | 7.41 USD | 16.51 USD |
| August 1993 | 6.98 USD | 15.56 USD |
| July 1993 | 6.05 USD | 13.49 USD |
| June 1993 | 6.22 USD | 13.97 USD |
| May 1993 | 5.48 USD | 12.30 USD |
| April 1993 | 4.95 USD | 11.11 USD |
| March 1993 | 5.37 USD | 12.14 USD |
| February 1993 | 5.19 USD | 11.75 USD |
| January 1993 | 5.09 USD | 11.51 USD |
| December 1992 | 4.73 USD | 10.79 USD |
| November 1992 | 4.94 USD | 11.27 USD |
| October 1992 | 4.59 USD | 10.48 USD |
| September 1992 | 4.55 USD | 10.48 USD |
FUNC
List: Challengers
Price: 17.84USD
52 week range price:
Dividend Yield: 3.05%
5-year range yield:
Forward Dividend Yield: 4.15%
Payout Ratio: 20.57%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 3.50 USD
P/E Ratio: 5.23
Exchange: NMS
Sector: Financial Services
Industry: Banks—Regional
Volume: 6500
Ebitda: -Market Capitalization: 131.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 6
DGR3: 18.60%