Dark

PFBC
Preferred Bank
stock NASDAQ

At Close

Aug 11, 2026 3:25:09 PM EDT

107.09USD+1.661%(+1.75)69,675

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-105.34)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

105.76USD+0.133%(+0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	105.9700	107.2300	105.9700	107.0900	+1.661%	69,675	0.000%
2026-08-10	105.6600	106.2300	104.0100	105.3400	-0.397%	129,499	+1.661%
2026-08-07	105.5900	106.0350	104.7900	105.7600	+0.208%	45,727	+1.258%
2026-08-06	106.8300	107.1900	105.3100	105.5400	-0.659%	57,910	+1.469%
2026-08-05	106.9300	107.5500	105.9300	106.2400	-0.645%	84,843	+0.800%
2026-08-04	105.8100	107.2600	104.9600	106.9300	+0.782%	109,244	+0.150%
2026-08-03	106.1300	107.1800	105.2700	106.1000	+1.589%	134,003	+0.933%
2026-07-31	104.1800	106.5200	102.0300	104.4400	-0.048%	59,390	+2.537%
2026-07-30	105.0100	106.0800	103.1600	104.4900	-0.305%	80,443	+2.488%
2026-07-29	104.6800	105.5600	104.0700	104.8100	-0.352%	86,108	+2.175%
2026-07-28	104.9200	107.0000	103.6150	105.1800	+1.047%	136,846	+1.816%
2026-07-27	103.6300	104.5300	102.9300	104.0900	+1.098%	77,651	+2.882%
2026-07-24	101.8600	104.1350	100.3300	102.9600	+1.558%	120,620	+4.011%
2026-07-23	103.4500	103.9150	100.7600	101.3800	-3.346%	142,670	+5.632%
2026-07-22	107.6300	108.8500	103.8250	104.8900	-1.084%	284,383	+2.097%
2026-07-21	106.3500	107.9200	105.6800	106.0400	-0.777%	183,502	+0.990%
2026-07-20	107.3900	107.9400	105.5900	106.8700	-0.484%	163,908	+0.206%
2026-07-17	108.5500	109.9900	104.7250	107.3900	-1.855%	119,424	-0.279%
2026-07-16	106.4700	109.5700	106.4700	109.4200	+2.492%	76,472	-2.129%
2026-07-15	106.0200	107.7000	105.6100	106.7600	+0.860%	103,448	+0.309%
2026-07-14	105.8600	106.6500	99.5350	105.8500	-0.076%	53,323	+1.171%
2026-07-13	105.9500	106.4350	104.9401	105.9300	+0.180%	52,994	+1.095%
2026-07-10	104.9100	106.1250	104.4000	105.7400	+0.743%	67,926	+1.277%
2026-07-09	103.2600	105.2100	103.2000	104.9600	+1.735%	94,872	+2.029%
2026-07-08	104.9400	105.5200	102.5800	103.1700	-1.948%	98,212	+3.800%
2026-07-07	106.6700	107.5200	104.7700	105.2200	-2.148%	83,748	+1.777%
2026-07-06	106.7200	108.1000	105.5400	107.5300	+0.345%	205,716	-0.409%
2026-07-02	108.7000	109.3800	106.4300	107.1600	-0.658%	142,582	-0.065%
2026-07-01	106.2000	112.2600	104.4150	107.8700	+1.515%	121,393	-0.723%
2026-06-30	104.6500	106.6500	104.4000	106.2600	+1.084%	151,737	+0.781%
2026-06-29	104.4200	105.9900	98.7000	105.1200	+0.286%	269,325	+1.874%
2026-06-26	105.0000	105.8900	104.3900	104.8200	+0.076%	278,225	+2.166%
2026-06-25	104.1300	104.8500	103.5100	104.7400	+0.770%	102,619	+2.244%
2026-06-24	101.8500	104.2050	101.7650	103.9400	+2.122%	155,849	+3.031%
2026-06-23	99.7500	101.8500	99.2000	101.7800	+2.045%	158,658	+5.217%
2026-06-22	99.0500	101.0000	98.5650	99.7400	+0.707%	190,409	+7.369%
2026-06-18	99.9900	100.4800	98.5000	99.0400	+0.661%	301,833	+8.128%
2026-06-17	99.9800	101.1550	97.7200	98.3900	-1.757%	184,305	+8.842%
2026-06-16	101.2600	102.0500	99.6250	100.1500	-0.110%	127,446	+6.930%
2026-06-15	101.8000	102.2500	99.8200	100.2600	-1.329%	75,319	+6.812%
2026-06-12	101.2300	102.4000	100.9000	101.6100	+0.624%	129,047	+5.393%
2026-06-11	101.3200	101.8500	99.1300	100.9800	+0.278%	67,710	+6.051%
2026-06-10	99.8500	101.1650	99.8400	100.7000	+1.410%	98,368	+6.346%
2026-06-09	98.2300	100.4399	98.2300	99.3000	+1.337%	77,444	+7.845%
2026-06-08	97.2500	98.6200	96.9950	97.9900	+0.782%	115,796	+9.287%
2026-06-05	96.0300	98.3850	95.6400	97.2300	+1.250%	88,197	+10.141%
2026-06-04	94.7000	96.4800	93.7500	96.0300	+2.487%	116,630	+11.517%
2026-06-03	95.4800	96.0700	93.6300	93.7000	-2.202%	101,941	+14.290%
2026-06-02	94.1200	95.9550	92.4450	95.8100	+1.429%	72,713	+11.773%
2026-06-01	95.1000	95.1000	93.0200	94.4600	-1.419%	83,343	+13.371%
2026-05-29	94.8400	96.5500	94.8101	95.8200	+0.747%	106,333	+11.762%
2026-05-28	94.3000	95.3546	93.4400	95.1100	+0.401%	89,491	+12.596%
2026-05-27	95.0000	96.4199	93.8200	94.7300	-0.137%	117,867	+13.048%
2026-05-26	95.0700	95.8000	94.2600	94.8600	+0.095%	91,346	+12.893%
2026-05-22	94.8000	95.4000	94.1600	94.7700	+0.074%	130,666	+13.000%
2026-05-21	93.4200	94.8800	92.8500	94.7000	+0.435%	69,918	+13.083%
2026-05-20	91.9200	94.3000	91.4500	94.2900	+2.578%	111,592	+13.575%
2026-05-19	91.4900	92.1400	90.2050	91.9200	+0.109%	137,399	+16.503%
2026-05-18	90.7500	92.4700	90.7500	91.8200	+1.470%	59,361	+16.630%
2026-05-15	91.1400	91.2800	89.7450	90.4900	-0.855%	92,906	+18.345%
2026-05-14	91.2900	92.3000	90.9700	91.2700	+0.220%	88,626	+17.333%
2026-05-13	92.4900	92.5700	90.6600	91.0700	-1.716%	94,568	+17.591%
2026-05-12	93.3900	93.5500	91.5500	92.6600	-0.930%	123,029	+15.573%
2026-05-11	95.1900	95.9551	92.9400	93.5300	-1.589%	95,789	+14.498%
2026-05-08	94.7200	95.5800	94.4950	95.0400	+0.338%	99,239	+12.679%
2026-05-07	96.1500	96.9200	94.6400	94.7200	-1.415%	87,399	+13.060%
2026-05-06	96.2500	97.0500	95.6400	96.0800	+0.334%	67,067	+11.459%
2026-05-05	94.9600	96.4700	94.5500	95.7600	+1.002%	131,235	+11.832%
2026-05-04	94.9200	96.1900	93.5250	94.8100	-0.691%	156,031	+12.952%
2026-05-01	94.9300	96.3000	93.8000	95.4700	+0.781%	118,412	+12.171%
2026-04-30	93.2300	95.4200	93.1000	94.7300	+0.970%	135,254	+13.048%
2026-04-29	95.3500	95.3500	93.1400	93.8200	-2.159%	125,489	+14.144%
2026-04-28	95.5400	97.0500	94.8100	95.8900	+0.863%	73,442	+11.680%
2026-04-27	93.8000	95.9000	93.8000	95.0700	+1.679%	85,090	+12.643%
2026-04-24	94.6900	95.6250	93.1700	93.5000	-1.548%	108,741	+14.535%
2026-04-23	94.1000	96.8800	93.6200	94.9700	+1.453%	112,004	+12.762%
2026-04-22	94.2700	95.0000	92.3300	93.6100	-0.457%	148,572	+14.400%
2026-04-21	95.6100	96.0000	94.0300	94.0400	-1.991%	141,590	+13.877%
2026-04-20	95.6400	96.4425	95.3900	95.9500	+0.240%	119,348	+11.610%
2026-04-17	95.3000	97.4500	93.2650	95.7200	+1.388%	86,028	+11.878%
2026-04-16	93.8900	95.0150	93.8600	94.4100	+0.074%	62,409	+13.431%
2026-04-15	94.7100	94.7600	93.8500	94.3400	-0.590%	52,858	+13.515%
2026-04-14	94.1600	95.2700	93.0800	94.9000	+0.413%	55,670	+12.845%
2026-04-13	93.5000	94.7700	92.4300	94.5100	+0.897%	64,574	+13.311%
2026-04-10	94.4800	94.8500	93.1500	93.6700	-1.088%	44,449	+14.327%
2026-04-09	92.1600	94.8899	91.7400	94.7000	+2.102%	82,162	+13.083%
2026-04-08	92.8200	93.5700	92.5500	92.7500	+1.499%	97,753	+15.461%
2026-04-07	91.2000	92.1000	89.3101	91.3800	-0.803%	122,188	+17.192%
2026-04-06	90.8600	93.0593	90.0500	92.1200	+1.020%	107,072	+16.251%
2026-04-02	90.8600	91.2850	89.7600	91.1900	-0.545%	79,070	+17.436%
2026-04-01	90.6900	92.6100	90.6900	91.6900	+1.103%	80,928	+16.796%
2026-03-31	90.8200	90.8600	89.4700	90.6900	+0.980%	91,301	+18.084%
2026-03-30	90.1400	91.1900	89.6700	89.8100	+0.492%	108,197	+19.241%
2026-03-27	89.3100	90.4500	88.8200	89.3700	-0.556%	85,079	+19.828%
2026-03-26	89.0400	90.3300	88.9000	89.8700	+0.481%	64,244	+19.161%
2026-03-25	89.9800	90.4000	88.8100	89.4400	+0.146%	63,899	+19.734%
2026-03-24	88.3700	90.5450	88.0000	89.3100	+0.360%	62,886	+19.908%
2026-03-23	89.3900	90.8500	88.4100	88.9900	+1.598%	120,220	+20.339%
2026-03-20	88.8200	89.1150	87.5400	87.5900	-1.385%	388,240	+22.263%
2026-03-19	87.0700	89.2800	86.2800	88.8200	+1.753%	123,425	+20.570%
2026-03-18	88.5800	89.5000	86.7600	87.2900	-2.327%	243,812	+22.683%
2026-03-17	89.7000	90.2650	88.5450	89.3700	+0.292%	127,820	+19.828%
2026-03-16	89.3300	90.2200	88.9500	89.1100	+0.124%	118,000	+20.177%
2026-03-13	89.8400	90.2800	88.1348	89.0000	-0.459%	112,351	+20.326%
2026-03-12	87.2600	89.9000	86.4900	89.4100	+1.028%	119,597	+19.774%
2026-03-11	88.2000	88.8500	87.3500	88.5000	-0.304%	113,294	+21.006%
2026-03-10	88.3200	90.6000	87.5800	88.7700	+0.316%	116,022	+20.638%
2026-03-09	87.7000	89.0300	85.7450	88.4900	-0.270%	108,709	+21.019%
2026-03-06	88.2600	89.0700	87.1000	88.7300	-1.258%	126,675	+20.692%
2026-03-05	89.3900	90.0000	88.3200	89.8600	-0.443%	152,123	+19.174%
2026-03-04	89.9400	90.8900	89.4000	90.2600	+0.647%	61,035	+18.646%
2026-03-03	88.2400	90.4100	87.7000	89.6800	+0.324%	74,025	+19.413%
2026-03-02	86.5700	90.3800	85.5200	89.3900	+1.904%	137,717	+19.801%
2026-02-27	89.5500	89.5500	86.8000	87.7200	-3.360%	133,015	+22.082%
2026-02-26	91.6700	92.3450	89.0700	90.7700	-0.406%	59,667	+17.980%
2026-02-25	89.7400	91.4700	87.9700	91.1400	+2.324%	59,480	+17.501%
2026-02-24	89.0000	89.4500	86.0400	89.0700	-0.923%	110,403	+20.231%
2026-02-23	92.0200	92.1950	88.9100	89.9000	-2.505%	116,153	+19.121%
2026-02-20	92.1400	92.6900	90.4501	92.2100	+0.076%	74,502	+16.137%
2026-02-19	91.6700	92.5700	91.4650	92.1400	-0.033%	88,993	+16.225%
2026-02-18	91.5200	92.9900	91.4950	92.1700	+0.327%	75,400	+16.187%
2026-02-17	91.0400	92.2175	90.5100	91.8700	+1.056%	52,891	+16.567%
2026-02-13	89.6600	91.1300	89.1500	90.9100	+1.394%	54,489	+17.798%
2026-02-12	89.7000	90.5275	88.5200	89.6600	+0.291%	75,833	+19.440%
2026-02-11	90.5600	92.1400	89.1000	89.4000	-0.645%	77,258	+19.787%
2026-02-10	89.8800	90.9800	89.8800	89.9800	-0.272%	65,621	+19.015%
2026-02-09	91.1900	92.0150	90.0400	90.2250	-1.058%	46,455	+18.692%
2026-02-06	91.1000	91.6800	90.4100	91.1900	+1.019%	99,384	+17.436%
2026-02-05	89.5800	91.1000	86.7500	90.2700	+0.894%	142,429	+18.633%
2026-02-04	87.8900	90.1100	87.6800	89.4700	+2.533%	173,960	+19.694%
2026-02-03	87.2600	90.1900	86.4900	87.2600	-0.320%	102,280	+22.725%
2026-02-02	85.4600	88.8000	84.7400	87.5400	+2.064%	121,896	+22.333%
2026-01-30	83.6900	86.1718	83.6900	85.7700	+2.290%	127,031	+24.857%
2026-01-29	83.2900	84.3000	82.7200	83.8500	+1.366%	166,750	+27.716%
2026-01-28	84.6000	85.3000	82.6400	82.7200	-2.095%	108,406	+29.461%
2026-01-27	83.6300	85.3500	83.0750	84.4900	+1.137%	134,729	+26.749%
2026-01-26	83.0300	84.4369	81.5000	83.5400	-0.215%	163,072	+28.190%
2026-01-23	91.4000	94.8499	83.6100	83.7200	-9.207%	161,501	+27.914%
2026-01-22	98.4100	98.4100	89.3000	92.2100	-6.999%	240,478	+16.137%
2026-01-21	97.6700	99.8300	97.4900	99.1500	+2.290%	79,016	+8.008%
2026-01-20	95.3900	97.3900	95.2800	96.9300	+0.196%	72,566	+10.482%
2026-01-16	97.2200	97.2200	94.9600	96.7400	-0.586%	122,426	+10.699%
2026-01-15	95.5700	97.5650	93.9400	97.3100	+2.109%	143,443	+10.050%
2026-01-14	95.6300	96.6400	94.9700	95.3000	-0.115%	69,837	+12.371%
2026-01-13	96.8200	97.0500	94.9000	95.4100	-1.528%	50,281	+12.242%
2026-01-12	96.6100	97.5000	96.3500	96.8900	-0.391%	57,335	+10.527%
2026-01-09	97.9600	99.1000	96.5500	97.2700	-0.745%	73,184	+10.096%
2026-01-08	94.4100	98.0300	94.4100	98.0000	+3.234%	69,742	+9.276%
2026-01-07	94.7100	95.6150	93.5000	94.9300	-0.221%	70,797	+12.809%
2026-01-06	95.0600	95.2850	94.1950	95.1400	-1.009%	64,109	+12.560%
2026-01-05	95.9400	97.8500	95.9400	96.1100	+0.177%	63,261	+11.424%
2026-01-02	95.3200	96.7200	94.2300	95.9400	+1.599%	96,674	+11.622%
2025-12-31	98.4400	98.4400	93.9300	94.4300	-3.731%	251,189	+13.407%
2025-12-30	99.0200	99.0200	97.5200	98.0900	-0.959%	88,784	+9.175%
2025-12-29	99.0100	99.4400	98.0801	99.0400	+0.061%	51,617	+8.128%
2025-12-26	99.5700	100.0600	98.4187	98.9800	-0.392%	38,089	+8.194%
2025-12-24	99.0900	99.9300	99.0100	99.3700	+0.131%	32,118	+7.769%
2025-12-23	99.6500	100.4399	98.9073	99.2400	-0.681%	45,379	+7.910%
2025-12-22	100.3200	100.8000	99.6800	99.9200	-0.478%	65,304	+7.176%
2025-12-19	102.0300	102.0300	100.0700	100.4000	-2.001%	202,444	+6.663%
2025-12-18	100.8900	103.0500	100.1200	102.4500	+2.276%	86,654	+4.529%
2025-12-17	99.2400	100.8050	99.1250	100.1700	+0.724%	127,107	+6.908%
2025-12-16	101.0300	101.5800	99.2600	99.4500	-1.290%	92,599	+7.682%
2025-12-15	100.2400	101.4300	99.9050	100.7500	+0.659%	118,526	+6.293%
2025-12-12	98.7100	101.0250	97.4100	100.0900	+2.310%	106,910	+6.994%
2025-12-11	97.0300	98.8800	97.0000	97.8300	+0.773%	90,733	+9.465%
2025-12-10	95.3900	97.7600	93.9100	97.0800	+2.567%	94,169	+10.311%
2025-12-09	94.7800	95.9400	94.6000	94.6500	-0.084%	41,234	+13.143%
2025-12-08	94.5600	95.9600	94.4600	94.7300	+0.680%	76,006	+13.048%
2025-12-05	95.0500	95.4000	93.9350	94.0900	-1.187%	57,070	+13.817%
2025-12-04	95.4000	95.7000	94.6100	95.2200	-0.189%	54,628	+12.466%
2025-12-03	95.0000	96.1200	94.3400	95.4000	+0.910%	76,549	+12.254%
2025-12-02	96.4000	97.1450	94.1700	94.5400	-1.470%	49,638	+13.275%
2025-12-01	93.7100	96.2600	92.4150	95.9500	+1.631%	125,526	+11.610%
2025-11-28	94.6000	95.1600	94.3500	94.4100	-0.495%	34,133	+13.431%
2025-11-26	94.7100	96.0000	93.9700	94.8800	-0.305%	112,894	+12.869%
2025-11-25	93.0200	95.3150	93.0200	95.1700	+2.842%	88,137	+12.525%
2025-11-24	93.1000	94.0300	91.7000	92.5400	-0.388%	54,959	+15.723%
2025-11-21	90.7200	94.0500	90.6600	92.9000	+2.426%	116,249	+15.274%
2025-11-20	91.1100	92.2300	90.4600	90.7000	-0.033%	79,102	+18.071%
2025-11-19	90.5200	91.1300	89.6000	90.7300	+0.901%	53,098	+18.032%
2025-11-18	89.1500	91.4650	88.8900	89.9200	+0.256%	47,995	+19.095%
2025-11-17	91.3400	91.8300	89.2900	89.6900	-1.699%	86,356	+19.400%
2025-11-14	91.5300	92.4000	90.7100	91.2400	-0.686%	58,650	+17.372%
2025-11-13	92.1600	93.2081	91.5200	91.8700	-0.541%	53,181	+16.567%
2025-11-12	92.5200	93.2055	92.3700	92.3700	+0.087%	54,735	+15.936%
2025-11-11	91.9200	92.8500	91.2400	92.2900	+0.337%	54,239	+16.036%
2025-11-10	92.1800	92.7100	91.4500	91.9800	+0.437%	49,597	+16.427%
2025-11-07	90.6100	91.6000	90.2150	91.5800	+1.205%	56,506	+16.936%
2025-11-06	90.6400	91.1400	90.1900	90.4900	-0.735%	62,589	+18.345%
2025-11-05	91.1300	92.1550	90.7100	91.1600	+0.264%	95,910	+17.475%
2025-11-04	90.7000	91.4600	90.0500	90.9200	-0.044%	61,784	+17.785%
2025-11-03	89.7900	90.9800	88.9800	90.9600	+0.787%	86,776	+17.733%
2025-10-31	90.1100	90.9800	89.6000	90.2500	-0.573%	77,171	+18.659%
2025-10-30	90.1300	91.6100	90.0100	90.7700	+0.287%	62,561	+17.980%
2025-10-29	92.0000	92.6000	89.5363	90.5100	-2.141%	106,619	+18.318%
2025-10-28	93.0100	93.2100	88.0500	92.4900	-0.996%	58,762	+15.785%
2025-10-27	93.2000	93.9400	92.3300	93.4200	+0.354%	60,315	+14.633%
2025-10-24	92.1800	93.5500	92.1650	93.0900	+1.405%	75,544	+15.039%
2025-10-23	92.3600	92.7100	91.6300	91.8000	-1.280%	85,696	+16.656%
2025-10-22	91.5500	94.0500	90.7232	92.9900	+2.187%	110,506	+15.163%
2025-10-21	89.1100	91.5410	89.1100	91.0000	+5.081%	113,075	+17.681%
2025-10-20	86.3900	86.9700	85.5400	86.6000	+1.512%	69,318	+23.661%
2025-10-17	85.3300	85.6000	84.5800	85.3100	+0.875%	116,932	+25.530%
2025-10-16	89.0100	89.3100	83.7500	84.5700	-5.127%	144,843	+26.629%
2025-10-15	90.5400	91.1900	88.5400	89.1400	-1.361%	60,902	+20.137%
2025-10-14	87.7300	90.5000	87.7300	90.3700	+2.402%	60,164	+18.502%
2025-10-13	87.8700	88.4600	87.1700	88.2500	+1.454%	62,095	+21.348%
2025-10-10	89.3300	90.4900	86.7700	86.9850	-2.636%	93,114	+23.113%
2025-10-09	89.5000	89.5000	88.5150	89.3400	-0.201%	63,308	+19.868%
2025-10-08	90.3900	90.5650	89.1800	89.5200	-0.952%	46,030	+19.627%
2025-10-07	91.9000	92.6200	90.1900	90.3800	-1.321%	88,966	+18.489%
2025-10-06	90.6600	91.9200	89.8400	91.5900	+1.733%	95,379	+16.923%
2025-10-03	89.6500	90.8600	89.6500	90.0300	+0.435%	57,388	+18.949%
2025-10-02	90.1600	90.1600	89.0700	89.6400	-0.511%	55,264	+19.467%
2025-10-01	89.8400	90.5000	89.2100	90.1000	-0.321%	74,187	+18.857%
2025-09-30	90.1700	90.5900	89.2900	90.3900	-0.066%	70,644	+18.475%
2025-09-29	91.5200	92.6100	89.9700	90.4500	-1.029%	64,447	+18.397%
2025-09-26	91.6700	92.4900	91.0100	91.3900	-0.169%	46,547	+17.179%
2025-09-25	91.5800	91.7800	90.9200	91.5450	-0.256%	46,138	+16.981%
2025-09-24	91.7800	92.3700	91.2100	91.7800	+0.071%	53,675	+16.681%
2025-09-23	92.7000	93.9900	91.5600	91.7150	-0.537%	64,718	+16.764%
2025-09-22	93.4700	93.4700	91.8600	92.2100	-1.443%	56,441	+16.137%
2025-09-19	94.9300	94.9300	92.8775	93.5600	-1.516%	345,790	+14.461%
2025-09-18	92.6100	95.0000	91.6600	95.0000	+2.758%	96,410	+12.726%
2025-09-17	92.6000	94.2300	91.7550	92.4500	+0.380%	101,741	+15.836%
2025-09-16	92.9100	92.9100	91.5000	92.1000	-1.191%	69,289	+16.276%
2025-09-15	94.3000	96.0950	92.9400	93.2100	-0.560%	91,417	+14.891%
2025-09-12	94.5400	94.5400	93.5600	93.7350	-0.872%	46,642	+14.248%
2025-09-11	94.5000	95.2300	93.6500	94.5600	+0.042%	66,007	+13.251%
2025-09-10	94.6600	95.0500	94.0000	94.5200	-0.095%	57,438	+13.299%
2025-09-09	95.1400	95.9400	94.3750	94.6100	-0.870%	68,192	+13.191%
2025-09-08	95.7700	95.8100	94.2800	95.4400	+0.221%	72,302	+12.207%
2025-09-05	96.3500	97.2500	94.6000	95.2300	-0.553%	133,324	+12.454%
2025-09-04	94.6500	95.8100	93.8600	95.7600	+1.602%	46,364	+11.832%
2025-09-03	93.3200	95.3000	92.6950	94.2500	+0.458%	64,525	+13.623%
2025-09-02	93.4500	94.0600	92.7300	93.8200	-0.614%	54,656	+14.144%
2025-08-29	95.0900	95.6800	93.9500	94.4000	-0.788%	49,673	+13.443%
2025-08-28	95.8900	95.8900	94.4200	95.1500	-0.157%	43,361	+12.549%
2025-08-27	94.2000	96.0200	94.2000	95.3000	+1.039%	65,159	+12.371%
2025-08-26	93.7500	95.2000	93.2400	94.3200	+0.340%	84,810	+13.539%
2025-08-25	94.4400	94.7900	93.8100	94.0000	-0.812%	54,635	+13.926%
2025-08-22	92.5000	94.8700	91.6500	94.7700	+4.349%	88,699	+13.000%
2025-08-21	91.0100	91.6600	90.7500	90.8200	-0.318%	37,870	+17.915%
2025-08-20	91.2600	91.9800	90.2400	91.1100	+0.132%	60,508	+17.539%
2025-08-19	91.6400	92.6000	90.7800	90.9900	-1.109%	39,967	+17.694%
2025-08-18	91.3200	92.0500	91.0700	92.0100	+0.437%	45,156	+16.390%
2025-08-15	93.6900	93.6900	91.3901	91.6100	-2.011%	129,836	+16.898%
2025-08-14	94.3400	94.3400	91.9288	93.4900	-0.373%	57,658	+14.547%
2025-08-13	93.6400	94.7350	93.6400	93.8400	+0.947%	61,286	+14.120%
2025-08-12	91.6600	93.4300	91.6600	92.9600	+2.064%	143,034	+15.200%
2025-08-11	91.3400	91.5800	90.4450	91.0800	-0.077%	57,517	+17.578%
2025-08-08	90.4400	91.2300	89.2100	91.1500	+1.458%	129,827	+17.488%
2025-08-07	91.0700	91.0700	89.7600	89.8400	-0.696%	66,933	+19.201%
2025-08-06	90.8300	90.9450	90.0000	90.4700	-0.637%	85,447	+18.371%
2025-08-05	90.9400	91.4600	89.6550	91.0500	+0.209%	89,805	+17.617%
2025-08-04	88.9900	91.0200	88.1350	90.8600	+2.010%	95,909	+17.863%
2025-08-01	90.0800	92.9000	87.2000	89.0700	-1.927%	217,246	+20.231%
2025-07-31	90.5500	91.4100	90.2800	90.8200	-0.548%	93,602	+17.915%
2025-07-30	91.4500	93.3000	90.8000	91.3200	-1.190%	73,433	+17.269%
2025-07-29	94.6500	94.7600	92.3900	92.4200	-1.492%	68,431	+15.873%
2025-07-28	93.8600	94.5700	93.0050	93.8200	-0.096%	85,236	+14.144%
2025-07-25	94.0000	94.4300	93.2200	93.9100	-0.234%	59,240	+14.035%
2025-07-24	96.2800	96.2800	93.8050	94.1300	-2.788%	68,973	+13.768%
2025-07-23	97.3800	98.2164	95.4600	96.8300	-0.031%	108,836	+10.596%
2025-07-22	97.8700	98.6400	96.7800	96.8600	-0.155%	108,828	+10.562%
2025-07-21	94.8000	99.4450	93.0000	97.0100	+4.751%	190,936	+10.391%
2025-07-18	93.6800	93.6800	92.1000	92.6100	-0.451%	85,588	+15.635%
2025-07-17	91.1400	93.3600	90.0900	93.0300	+1.839%	62,812	+15.113%
2025-07-16	90.8700	91.7000	89.5091	91.3500	+1.017%	67,608	+17.230%
2025-07-15	92.9700	92.9700	90.2100	90.4300	-2.512%	104,034	+18.423%
2025-07-14	91.5000	92.8700	90.7950	92.7600	+1.455%	53,002	+15.448%
2025-07-11	92.0900	92.1350	91.3100	91.4300	-1.135%	47,036	+17.128%
2025-07-10	91.9100	92.9900	91.9100	92.4800	+0.669%	63,277	+15.798%
2025-07-09	92.2000	92.2000	91.2100	91.8650	+0.224%	53,548	+16.573%
2025-07-08	90.7500	92.2400	90.3300	91.6600	+0.109%	79,171	+16.834%
2025-07-07	91.4600	92.6750	90.4630	91.5600	+0.109%	103,713	+16.962%
2025-07-03	90.9200	92.0400	90.9200	91.4600	+1.150%	31,904	+17.089%
2025-07-02	89.4200	90.7800	88.6250	90.4200	+1.573%	83,911	+18.436%
2025-07-01	86.4000	89.8900	86.4000	89.0200	+2.860%	166,530	+20.299%
2025-06-30	86.9200	87.3900	86.0700	86.5450	+0.203%	107,222	+23.739%
2025-06-27	87.9100	87.9100	86.0100	86.3700	-1.483%	301,394	+23.990%
2025-06-26	85.6800	87.7200	84.9750	87.6700	+2.263%	57,370	+22.151%
2025-06-25	85.6100	85.8000	84.7400	85.7300	+0.281%	83,170	+24.915%
2025-06-24	85.7100	87.0100	85.4200	85.4900	+0.234%	86,111	+25.266%
2025-06-23	81.9200	85.3600	81.7100	85.2900	+4.843%	89,370	+25.560%
2025-06-20	81.0200	81.9100	80.1000	81.3500	+1.232%	316,735	+31.641%
2025-06-18	79.6500	81.0900	79.6500	80.3600	+0.588%	75,454	+33.263%
2025-06-17	80.3300	83.0100	79.6000	79.8900	-1.175%	76,619	+34.047%
2025-06-16	82.6500	83.7000	80.5600	80.8400	-1.113%	87,532	+32.472%
2025-06-13	82.9300	83.2700	81.4450	81.7500	-2.921%	100,527	+30.997%
2025-06-12	83.9000	84.4600	82.1600	84.2100	-0.308%	78,224	+27.170%
2025-06-11	85.6900	86.2300	84.4200	84.4700	-1.031%	67,593	+26.779%
2025-06-10	84.4900	86.0000	84.4900	85.3500	+1.006%	63,456	+25.472%
2025-06-09	84.5200	85.2400	83.7600	84.5000	+0.488%	55,655	+26.734%
2025-06-06	83.8800	84.1600	83.2900	84.0900	+1.730%	53,280	+27.352%
2025-06-05	82.6300	82.9500	82.1300	82.6600	+0.012%	51,005	+29.555%
2025-06-04	84.0300	84.0700	82.5900	82.6500	-1.607%	45,457	+29.570%
2025-06-03	82.9200	84.0400	82.4200	84.0000	+1.376%	62,616	+27.488%
2025-06-02	83.5400	83.5400	81.7450	82.8600	-0.897%	73,458	+29.242%
2025-05-30	83.8800	84.2900	82.5535	83.6100	-0.274%	90,642	+28.083%
2025-05-29	83.5800	84.3100	81.1250	83.8400	+0.371%	62,362	+27.731%
2025-05-28	84.6000	84.9500	83.3400	83.5300	-1.306%	79,738	+28.205%
2025-05-27	84.2200	84.7400	83.0450	84.6350	+1.872%	66,701	+26.532%
2025-05-23	81.9300	83.4500	81.2150	83.0800	+0.703%	87,410	+28.900%
2025-05-22	82.8300	83.3800	82.4050	82.5000	-0.889%	50,867	+29.806%
2025-05-21	84.3500	84.9200	83.0000	83.2400	-2.071%	72,536	+28.652%
2025-05-20	84.9700	85.2250	84.2250	85.0000	-0.012%	74,608	+25.988%
2025-05-19	84.7500	85.1400	84.1700	85.0100	-0.352%	68,739	+25.973%
2025-05-16	85.2100	85.5600	83.8300	85.3100	+0.023%	105,038	+25.530%
2025-05-15	85.0000	85.5050	84.4100	85.2900	+0.282%	129,870	+25.560%
2025-05-14	85.3700	85.8200	84.2500	85.0500	-0.943%	234,963	+25.914%
2025-05-13	86.2000	87.6000	84.9200	85.8600	+0.409%	99,280	+24.726%
2025-05-12	85.3700	86.4500	83.3000	85.5100	+3.037%	125,453	+25.237%
2025-05-09	83.2400	83.5900	82.6275	82.9900	-0.515%	67,514	+29.040%
2025-05-08	81.9800	83.7000	81.1550	83.4200	+3.064%	171,064	+28.374%
2025-05-07	82.1700	82.3400	80.1700	80.9400	-0.480%	133,060	+32.308%
2025-05-06	81.3100	82.3500	80.4600	81.3300	-1.119%	156,640	+31.673%
2025-05-05	81.5200	82.8000	81.5200	82.2500	-0.158%	127,460	+30.201%
2025-05-02	81.3300	82.5200	81.0800	82.3800	+2.437%	96,737	+29.995%
2025-05-01	80.0100	81.2850	79.6000	80.4200	+0.701%	127,633	+33.163%
2025-04-30	79.9000	80.4900	79.0000	79.8600	-1.407%	147,455	+34.097%
2025-04-29	79.4000	81.0250	78.8850	81.0000	+1.708%	106,158	+32.210%
2025-04-28	79.8100	80.3500	78.6600	79.6400	-0.612%	142,086	+34.468%
2025-04-25	82.5100	85.7000	78.3000	80.1300	-6.804%	296,371	+33.645%
2025-04-24	84.5400	86.2000	83.8100	85.9800	+1.415%	97,195	+24.552%
2025-04-23	85.4500	87.7600	84.0000	84.7800	+0.510%	81,429	+26.315%
2025-04-22	81.4900	84.6000	81.4900	84.3500	+3.777%	89,204	+26.959%
2025-04-21	80.2600	81.5300	80.0100	81.2800	+0.309%	110,871	+31.754%
2025-04-17	79.2700	81.4000	79.2700	81.0300	+2.182%	130,162	+32.161%
2025-04-16	79.0300	79.6900	78.6300	79.3000	+0.329%	134,574	+35.044%
2025-04-15	77.3800	80.1500	77.2900	79.0400	+1.607%	117,341	+35.488%
2025-04-14	77.4200	78.0100	75.8700	77.7900	+1.939%	113,821	+37.666%
2025-04-11	76.0200	77.0400	73.0500	76.3100	+0.223%	98,256	+40.335%
2025-04-10	77.8500	77.8500	74.7400	76.1400	-4.094%	150,541	+40.649%
2025-04-09	75.6200	80.8700	74.3800	79.3900	+5.180%	179,171	+34.891%
2025-04-08	77.7300	79.5500	74.3600	75.4800	+0.212%	168,667	+41.879%
2025-04-07	72.9900	78.2200	71.9000	75.3200	-0.908%	172,409	+42.180%
2025-04-04	74.3500	76.3982	73.0795	76.0100	-1.834%	194,521	+40.889%
2025-04-03	81.6500	83.8700	77.3000	77.4300	-7.986%	169,067	+38.306%
2025-04-02	82.8300	84.1500	82.1900	84.1500	+0.382%	111,608	+27.261%
2025-04-01	82.9600	83.8300	82.2600	83.8300	+0.203%	140,517	+27.747%
2025-03-31	83.1600	84.4200	82.5700	83.6600	-0.381%	132,712	+28.006%
2025-03-28	85.5600	86.3550	83.3550	83.9800	-1.697%	102,602	+27.518%
2025-03-27	85.7400	86.2800	85.2500	85.4300	-0.257%	51,613	+25.354%
2025-03-26	86.2100	86.9600	85.3700	85.6500	-0.117%	34,607	+25.032%
2025-03-25	86.2400	86.9100	84.8700	85.7500	-0.082%	53,356	+24.886%
2025-03-24	85.5500	86.3000	84.4500	85.8200	+1.646%	70,781	+24.784%
2025-03-21	83.9400	84.9100	83.1250	84.4300	+0.584%	247,251	+26.839%
2025-03-20	83.8600	85.1900	83.1100	83.9400	-0.119%	86,683	+27.579%
2025-03-19	83.1900	85.0400	83.1900	84.0400	+1.338%	100,535	+27.427%
2025-03-18	82.1200	83.7050	81.4100	82.9300	+1.073%	141,965	+29.133%
2025-03-17	83.2600	83.5850	80.7400	82.0500	-1.335%	212,974	+30.518%
2025-03-14	82.0000	83.3700	81.4200	83.1600	+2.616%	102,780	+28.776%
2025-03-13	81.7000	82.1200	80.6900	81.0400	-0.123%	67,890	+32.145%
2025-03-12	81.5400	84.1600	80.6700	81.1400	+0.142%	96,659	+31.982%
2025-03-11	81.5800	82.2100	80.8800	81.0250	-0.105%	89,739	+32.169%
2025-03-10	83.1800	83.2500	80.7200	81.1100	-3.325%	89,091	+32.031%
2025-03-07	83.7400	84.3450	82.3500	83.9000	+0.191%	69,698	+27.640%
2025-03-06	84.3000	84.5400	83.0200	83.7400	-1.063%	64,828	+27.884%
2025-03-05	85.1500	86.0700	84.1700	84.6400	-1.110%	110,308	+26.524%
2025-03-04	87.6000	87.9700	85.2800	85.5900	-2.816%	79,901	+25.120%
2025-03-03	88.6000	89.5800	87.3800	88.0700	-0.766%	73,360	+21.596%
2025-02-28	88.1600	88.8925	87.1100	88.7500	+1.105%	77,911	+20.665%
2025-02-27	87.1000	88.4700	87.1000	87.7800	+0.561%	58,921	+21.998%
2025-02-26	87.9100	88.7900	85.9850	87.2900	-0.581%	62,954	+22.683%
2025-02-25	88.1400	89.2200	87.6400	87.8000	+0.160%	61,137	+21.970%
2025-02-24	88.5900	89.2700	87.6600	87.6600	-0.386%	81,506	+22.165%
2025-02-21	89.9300	89.9300	87.7000	88.0000	-1.401%	70,534	+21.693%
2025-02-20	89.6000	89.9000	88.1200	89.2500	-0.943%	62,786	+19.989%

document.getElementById("lk3qgR").onerror = function(){this.style.display='none';}; .dark-mode .kdvfP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kdvfP4{ color: #333333; background-color: white; border: 2px solid #333333; }PFBCPreferred Bankstock NASDAQ

PFBC
Preferred Bank
stock NASDAQ