Preferred Bank - Common Stock (PFBC)

106.37
-0.11 (-0.10%)
NASDAQ · Last Trade: Oct 5th, 2:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Preferred Bank - Common Stock (PFBC)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026106.82108.50105.80106.4880,334105.68
10/01/2026104.57106.20102.55105.99201,208105.19
9/30/2026106.18106.45104.50104.73148,241103.94
9/29/2026108.94109.72105.36106.25324,300105.45
9/28/2026109.48110.12108.53109.02205,199108.20
9/25/2026109.06110.33107.32109.48233,742108.66
9/24/2026106.88109.03105.80108.58175,502107.76
9/23/2026105.93106.46105.11105.80247,847105.00
9/22/2026107.16107.74105.87106.29213,522105.49
9/21/2026105.94106.47105.11106.36116,937105.56
9/18/2026104.88106.18104.16105.42427,528104.63
9/17/2026106.50108.00105.38105.85207,596105.06
9/16/2026106.41106.42104.50106.18187,575105.38
9/15/2026105.32106.25103.95105.81172,976105.02
9/14/2026103.00105.20103.00105.12147,145104.33
9/11/2026104.95104.95102.80102.98213,631102.21
9/10/2026101.84104.01101.10103.90129,203103.12
9/09/2026101.61102.56101.20101.91101,562101.14
9/08/2026103.21103.81101.73102.4672,818101.69
9/04/2026103.72104.69103.07103.52108,843102.74
9/03/2026104.84105.95104.14104.2456,091103.46
9/02/2026102.22104.63102.22104.0670,689103.28
9/01/2026102.43104.45101.06101.7496,343100.98
8/31/2026103.46103.46102.24102.4353,977101.66
8/28/2026103.75104.30102.43103.5375,939102.75
8/27/2026103.07104.89102.25103.42130,119102.64
8/26/2026103.55103.98103.09103.6089,254102.82
8/25/2026104.49104.49102.92103.3966,887102.61
8/24/2026104.77105.54103.85104.0662,029103.28
8/21/2026104.22105.70102.70104.4989,370103.70
8/20/2026102.60103.59102.11103.5865,628102.80
8/19/2026106.62107.45102.86103.1359,200102.36
8/18/2026107.73107.76106.21106.6847,253105.88
8/17/2026107.46107.98106.87107.4758,105106.66
8/14/2026107.57108.53107.34107.9047,501107.09
8/13/2026107.35108.35107.26107.8498,171107.03
8/12/2026107.04107.85106.38106.6554,538105.85
8/11/2026105.94107.06104.23106.7699,375105.96
8/10/2026105.66106.23104.01105.34129,499104.55
8/07/2026105.59106.03104.79105.7645,727104.97
8/06/2026106.83107.19105.31105.5457,909104.75
8/05/2026106.93107.55105.93106.2484,843105.44
8/04/2026105.81107.26104.96106.93109,244106.13
8/03/2026106.13107.18105.27106.10134,001105.30
7/31/2026104.18106.52102.03104.4459,390103.66
7/30/2026105.01106.08103.16104.4980,443103.70
7/29/2026104.68105.56104.07104.8186,108104.02
7/28/2026104.92107.00103.61105.18136,845104.39
7/27/2026103.63104.53102.93104.0977,650103.31
7/24/2026101.86104.14100.33102.96120,620102.19
7/23/2026103.45103.92100.76101.38142,668100.62
7/22/2026107.63108.85103.83104.89284,383104.10
7/21/2026106.35107.92105.68106.04183,501105.24
7/20/2026107.39107.94105.59106.87163,907106.07
7/17/2026108.55109.99104.72107.39119,424106.58
7/16/2026106.47109.57106.47109.4276,472108.60
7/15/2026106.02107.70105.61106.76103,448105.96
7/14/2026105.86106.6599.53105.8553,502105.06
7/13/2026105.95106.44104.94105.9352,994105.13
7/10/2026104.91106.13104.40105.7467,926104.95
7/09/2026103.26105.21103.20104.9694,872104.17
7/08/2026104.94105.52102.58103.1798,212102.39
7/07/2026106.67107.52104.77105.2283,748104.43
7/06/2026106.72108.10105.54107.53205,716105.93