PFBC | Pfd Bk | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Pfd Bk (PFBC)

NASDAQ

$108.00+$2.62 (+2.49%)

Price as of Oct 22, 2026 7:59 PM EDT

N/A
Market Cap
17.02%
1-Year Change
Banks - Regional
Industry

1 Month
-0.17%

Low Price$101.99

High Price$108.66
3 Months
+0.13%

Low Price$100.98

High Price$108.66
1 Year
+17.02%

Low Price$80.78

High Price$108.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	105.55	105.65	104.41	105.38	+0.28%	78,099
10/20/2026	104.00	105.81	104.00	105.09	+1.45%	176,445
10/19/2026	104.08	104.52	103.00	103.59	-0.79%	51,059
10/16/2026	103.88	105.57	103.64	104.41	+0.79%	76,255
10/15/2026	102.49	103.62	102.49	103.59	+1.57%	61,591
10/14/2026	101.40	102.82	100.78	101.99	-0.56%	87,733
10/13/2026	104.04	104.66	101.35	102.56	-0.76%	82,247
10/12/2026	103.08	104.15	102.23	103.35	+0.75%	159,256
10/09/2026	102.63	102.73	101.80	102.58	-0.05%	57,512
10/08/2026	102.70	103.24	101.41	102.63	-0.39%	125,265
10/07/2026	103.27	103.69	102.08	103.03	-1.44%	68,690
10/06/2026	105.64	106.76	104.15	104.54	-0.66%	79,283
10/05/2026	106.01	106.48	103.91	105.23	-0.43%	118,722
10/05/2026	$0.80 Dividend
10/02/2026	106.02	107.68	105.01	105.68	+0.46%	80,333
10/01/2026	103.78	105.40	101.78	105.19	+1.20%	201,209
09/30/2026	105.38	105.65	103.71	103.94	-1.43%	148,242
09/29/2026	108.12	108.90	104.57	105.45	-2.54%	324,302
09/28/2026	108.66	109.29	107.71	108.20	-0.42%	205,201
09/25/2026	108.24	109.51	106.51	108.66	+0.83%	233,741
09/24/2026	106.08	108.21	105.01	107.76	+2.63%	175,502
09/23/2026	105.13	105.66	104.32	105.01	-0.46%	247,848
09/22/2026	106.35	106.93	105.07	105.49	-0.07%	213,341
09/21/2026	105.14	105.67	104.32	105.56	+0.89%	116,937
09/18/2026	104.09	105.38	103.38	104.63	-0.41%	426,935
09/17/2026	105.70	107.19	104.59	105.05	-0.31%	207,597
09/16/2026	105.61	105.63	103.71	105.38	+0.35%	187,577
09/15/2026	104.53	105.45	103.17	105.02	+0.66%	172,978
09/14/2026	102.23	104.41	102.23	104.33	+2.08%	147,147
09/11/2026	104.16	104.16	102.03	102.21	-0.89%	213,630
09/10/2026	101.07	103.23	100.34	103.12	+1.95%	131,215
09/09/2026	100.85	101.79	100.44	101.14	-0.54%	101,562
09/08/2026	102.43	103.03	100.97	101.69	-1.02%	72,817
09/04/2026	102.94	103.90	102.30	102.74	-0.69%	108,842
09/03/2026	104.05	105.15	103.35	103.46	+0.17%	56,092
09/02/2026	101.45	103.84	101.45	103.28	+2.28%	70,690
09/01/2026	101.66	103.67	100.30	100.98	-0.67%	96,343
08/31/2026	102.68	102.68	101.47	101.66	-1.06%	53,521
08/28/2026	102.97	103.52	101.66	102.75	+0.11%	75,939
08/27/2026	102.30	104.10	101.48	102.64	-0.17%	130,119
08/26/2026	102.77	103.20	102.32	102.82	+0.20%	89,255
08/25/2026	103.70	103.70	102.15	102.61	-0.64%	66,887
08/24/2026	103.98	104.75	103.07	103.28	-0.41%	62,031
08/21/2026	103.44	104.91	101.93	103.70	+0.88%	89,370
08/20/2026	101.83	102.81	101.34	102.80	+0.44%	65,627
08/19/2026	105.82	106.64	102.09	102.36	-3.33%	59,174
08/18/2026	106.92	106.95	105.41	105.88	-0.74%	47,254
08/17/2026	106.65	107.17	106.07	106.66	-0.40%	58,106
08/14/2026	106.76	107.71	106.53	107.09	+0.06%	47,500
08/13/2026	106.54	107.54	106.45	107.03	+1.12%	98,172
08/12/2026	106.24	107.04	105.58	105.85	-0.10%	54,536
08/11/2026	105.14	106.26	103.44	105.96	+1.35%	99,375
08/10/2026	104.87	105.43	103.23	104.55	-0.40%	129,499
08/07/2026	104.80	105.24	104.00	104.97	+0.21%	45,727
08/06/2026	106.03	106.38	104.52	104.75	-0.66%	57,910
08/05/2026	106.13	106.74	105.13	105.44	-0.65%	84,843
08/04/2026	105.02	106.45	104.17	106.13	+0.78%	109,243
08/03/2026	105.33	106.37	104.48	105.30	+1.59%	134,002
07/31/2026	103.40	105.72	101.26	103.66	-0.05%	59,390
07/30/2026	104.22	105.28	102.38	103.70	-0.31%	80,443
07/29/2026	103.89	104.77	103.29	104.02	-0.35%	86,107
07/28/2026	104.13	106.20	102.84	104.39	+1.05%	136,845
07/27/2026	102.85	103.74	102.16	103.31	+1.10%	77,650
07/24/2026	101.09	103.35	99.58	102.19	+1.56%	120,620
07/23/2026	102.67	103.13	100.00	100.62	-3.35%	142,670
07/22/2026	106.82	108.03	103.04	104.10	-1.08%	284,382
07/22/2026	$2.78 Earnings
07/21/2026	105.55	107.11	104.89	105.24	-0.78%	183,501
07/20/2026	106.58	107.13	104.80	106.07	-0.48%	163,907
07/17/2026	107.73	109.16	103.94	106.58	-1.86%	119,424
07/16/2026	105.67	108.75	105.67	108.60	+2.49%	76,472
07/15/2026	105.22	106.89	104.82	105.96	+0.86%	103,332
07/14/2026	105.06	105.85	98.79	105.05	-0.08%	53,322
07/13/2026	105.15	105.64	104.15	105.13	+0.18%	52,994
07/10/2026	104.12	105.33	103.62	104.95	+0.74%	67,925
07/09/2026	102.48	104.42	102.42	104.17	+1.74%	94,872
07/08/2026	104.15	104.73	101.81	102.39	-1.95%	98,162
07/07/2026	105.87	106.71	103.98	104.43	-1.41%	83,748
07/07/2026	$0.80 Dividend
07/06/2026	105.13	106.49	103.97	105.93	+0.35%	205,716
07/02/2026	107.08	107.75	104.84	105.56	-0.66%	142,582
07/01/2026	104.62	110.59	102.86	106.26	+1.52%	121,392
06/30/2026	103.09	105.06	102.84	104.68	+1.08%	151,737
06/29/2026	102.86	104.41	97.23	103.55	+0.29%	269,325
06/26/2026	103.44	104.31	102.83	103.26	+0.08%	278,212
06/25/2026	102.58	103.29	101.97	103.18	+0.77%	102,619
06/24/2026	100.33	102.65	100.25	102.39	+2.12%	155,848
06/23/2026	98.26	100.33	97.72	100.26	+2.05%	158,658
06/22/2026	97.57	99.50	97.10	98.25	+0.71%	190,408
06/18/2026	98.50	98.98	97.03	97.56	+0.66%	301,833
06/17/2026	98.49	99.65	96.26	96.92	-1.76%	184,305
06/16/2026	99.75	100.53	98.14	98.66	-0.11%	127,445
06/15/2026	100.28	100.73	98.33	98.77	-1.33%	75,319
06/12/2026	99.72	100.87	99.40	100.10	+0.62%	129,047
06/11/2026	99.81	100.33	97.65	99.48	+0.28%	67,710
06/10/2026	98.36	99.66	98.35	99.20	+1.41%	98,367
06/09/2026	96.77	98.94	96.77	97.82	+1.34%	77,444
06/08/2026	95.80	97.15	95.55	96.53	+0.78%	115,796
06/05/2026	94.60	96.92	94.22	95.78	+1.25%	88,197
06/04/2026	93.29	95.04	92.35	94.60	+2.49%	116,629