PFBC | Pfd Bk | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Pfd Bk (PFBC)

NASDAQ

$106.52+$0.53 (+0.50%)

Price as of Oct 02, 2026 4:10 PM EDT

N/A
Market Cap
22.18%
1-Year Change
Banks - Regional
Industry

1 Month
+4.18%

Low Price$101.91

High Price$109.48
3 Months
-1.01%

Low Price$101.38

High Price$109.48
1 Year
+22.18%

Low Price$81.39

High Price$109.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	104.57	106.20	102.55	105.99	+1.20%	201,209
09/30/2026	106.18	106.45	104.50	104.73	-1.43%	148,242
09/29/2026	108.94	109.72	105.36	106.25	-2.54%	324,302
09/28/2026	109.48	110.12	108.53	109.02	-0.42%	205,201
09/25/2026	109.06	110.34	107.32	109.48	+0.83%	233,741
09/24/2026	106.88	109.03	105.80	108.58	+2.63%	175,502
09/23/2026	105.93	106.46	105.11	105.80	-0.46%	247,848
09/22/2026	107.16	107.74	105.87	106.29	-0.07%	213,341
09/21/2026	105.94	106.47	105.11	106.36	+0.89%	116,937
09/18/2026	104.88	106.18	104.16	105.42	-0.41%	426,935
09/17/2026	106.50	108.00	105.38	105.85	-0.31%	207,597
09/16/2026	106.41	106.42	104.50	106.18	+0.35%	187,577
09/15/2026	105.32	106.25	103.96	105.81	+0.66%	172,978
09/14/2026	103.00	105.20	103.00	105.12	+2.08%	147,147
09/11/2026	104.95	104.95	102.80	102.98	-0.89%	213,630
09/10/2026	101.84	104.01	101.10	103.90	+1.95%	131,215
09/09/2026	101.61	102.56	101.21	101.91	-0.54%	101,562
09/08/2026	103.21	103.81	101.74	102.46	-1.02%	72,817
09/04/2026	103.72	104.69	103.07	103.52	-0.69%	108,842
09/03/2026	104.84	105.95	104.14	104.24	+0.17%	56,092
09/02/2026	102.22	104.63	102.22	104.06	+2.28%	70,690
09/01/2026	102.43	104.45	101.06	101.74	-0.67%	96,343
08/31/2026	103.46	103.46	102.24	102.43	-1.06%	53,521
08/28/2026	103.75	104.30	102.43	103.53	+0.11%	75,939
08/27/2026	103.07	104.89	102.25	103.42	-0.17%	130,119
08/26/2026	103.55	103.98	103.09	103.60	+0.20%	89,255
08/25/2026	104.49	104.49	102.92	103.39	-0.64%	66,887
08/24/2026	104.77	105.54	103.85	104.06	-0.41%	62,031
08/21/2026	104.22	105.70	102.70	104.49	+0.88%	89,370
08/20/2026	102.60	103.59	102.11	103.58	+0.44%	65,627
08/19/2026	106.62	107.45	102.87	103.13	-3.33%	59,174
08/18/2026	107.73	107.76	106.21	106.68	-0.74%	47,254
08/17/2026	107.46	107.98	106.87	107.47	-0.40%	58,106
08/14/2026	107.57	108.53	107.34	107.90	+0.06%	47,500
08/13/2026	107.35	108.35	107.26	107.84	+1.12%	98,172
08/12/2026	107.04	107.85	106.38	106.65	-0.10%	54,536
08/11/2026	105.94	107.06	104.23	106.76	+1.35%	99,375
08/10/2026	105.66	106.23	104.01	105.34	-0.40%	129,499
08/07/2026	105.59	106.04	104.79	105.76	+0.21%	45,727
08/06/2026	106.83	107.19	105.31	105.54	-0.66%	57,910
08/05/2026	106.93	107.55	105.93	106.24	-0.65%	84,843
08/04/2026	105.81	107.26	104.96	106.93	+0.78%	109,243
08/03/2026	106.13	107.18	105.27	106.10	+1.59%	134,002
07/31/2026	104.18	106.52	102.03	104.44	-0.05%	59,390
07/30/2026	105.01	106.08	103.16	104.49	-0.31%	80,443
07/29/2026	104.68	105.56	104.07	104.81	-0.35%	86,107
07/28/2026	104.92	107.00	103.62	105.18	+1.05%	136,845
07/27/2026	103.63	104.53	102.93	104.09	+1.10%	77,650
07/24/2026	101.86	104.14	100.33	102.96	+1.56%	120,620
07/23/2026	103.45	103.92	100.76	101.38	-3.35%	142,670
07/22/2026	107.63	108.85	103.83	104.89	-1.08%	284,382
07/22/2026	$2.78 Earnings
07/21/2026	106.35	107.92	105.68	106.04	-0.78%	183,501
07/20/2026	107.39	107.94	105.59	106.87	-0.48%	163,907
07/17/2026	108.55	109.99	104.73	107.39	-1.86%	119,424
07/16/2026	106.47	109.57	106.47	109.42	+2.49%	76,472
07/15/2026	106.02	107.70	105.61	106.76	+0.86%	103,332
07/14/2026	105.86	106.65	99.54	105.85	-0.08%	53,322
07/13/2026	105.95	106.44	104.94	105.93	+0.18%	52,994
07/10/2026	104.91	106.13	104.40	105.74	+0.74%	67,925
07/09/2026	103.26	105.21	103.20	104.96	+1.74%	94,872
07/08/2026	104.94	105.52	102.58	103.17	-1.95%	98,162
07/07/2026	106.67	107.52	104.77	105.22	-1.41%	83,748
07/07/2026	$0.80 Dividend
07/06/2026	105.93	107.30	104.75	106.73	+0.35%	205,716
07/02/2026	107.89	108.57	105.64	106.36	-0.66%	142,582
07/01/2026	105.41	111.42	103.64	107.07	+1.52%	121,392
06/30/2026	103.87	105.86	103.62	105.47	+1.08%	151,737
06/29/2026	103.64	105.20	97.97	104.34	+0.29%	269,325
06/26/2026	104.22	105.10	103.61	104.04	+0.08%	278,212
06/25/2026	103.36	104.07	102.74	103.96	+0.77%	102,619
06/24/2026	101.09	103.43	101.01	103.17	+2.12%	155,848
06/23/2026	99.01	101.09	98.46	101.02	+2.05%	158,658
06/22/2026	98.31	100.25	97.83	99.00	+0.71%	190,408
06/18/2026	99.25	99.73	97.77	98.30	+0.66%	301,833
06/17/2026	99.24	100.40	96.99	97.66	-1.76%	184,305
06/16/2026	100.51	101.29	98.88	99.40	-0.11%	127,445
06/15/2026	101.04	101.49	99.08	99.51	-1.33%	75,319
06/12/2026	100.48	101.64	100.15	100.85	+0.62%	129,047
06/11/2026	100.57	101.09	98.39	100.23	+0.28%	67,710
06/10/2026	99.11	100.41	99.10	99.95	+1.41%	98,367
06/09/2026	97.50	99.69	97.50	98.56	+1.34%	77,444
06/08/2026	96.53	97.89	96.27	97.26	+0.78%	115,796
06/05/2026	95.32	97.65	94.93	96.51	+1.25%	88,197
06/04/2026	94.00	95.76	93.05	95.32	+2.49%	116,629
06/03/2026	94.77	95.36	92.93	93.00	-2.20%	101,939
06/02/2026	93.42	95.24	91.76	95.10	+1.43%	72,713
06/01/2026	94.39	94.39	92.33	93.76	-1.42%	83,336
05/29/2026	94.13	95.83	94.10	95.11	+0.75%	106,333
05/28/2026	93.60	94.65	92.74	94.40	+0.40%	89,491
05/27/2026	94.29	95.70	93.12	94.03	-0.14%	117,866
05/26/2026	94.36	95.09	93.56	94.15	+0.09%	91,345
05/22/2026	94.09	94.69	93.46	94.06	+0.07%	130,666
05/21/2026	92.72	94.17	92.16	94.00	+0.43%	69,917
05/20/2026	91.24	93.60	90.77	93.59	+2.58%	111,591
05/19/2026	90.81	91.45	89.53	91.24	+0.11%	137,398
05/18/2026	90.07	91.78	90.07	91.14	+1.47%	59,360
05/15/2026	90.46	90.60	89.08	89.82	-0.85%	92,905
05/14/2026	90.61	91.61	90.29	90.59	+0.22%	88,625
05/13/2026	91.80	91.88	89.99	90.39	-1.72%	94,567